|
CMS Energy Corpor - [Ticker: CMS] | | Last Trade | 51.31 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | +0.08 (+1.00%) | Open | 51.23 | High | 51.32 | Low | 50.52 | Volume | 2,069,080 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 48.19 x 1,100 - 48.20 x 900 | Former Close | 51.23 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CMS quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 2,349,200 | 16.85 | 17.17 | 16.81 | 16.86 | 00:00:00 | 2007-03-06 | 2,199,500 | 16.86 | 17.25 | 16.82 | 17.20 | 00:00:00 | 2007-03-07 | 1,649,800 | 17.13 | 17.40 | 17.07 | 17.18 | 00:00:00 | 2007-03-08 | 1,647,500 | 17.24 | 17.39 | 17.14 | 17.20 | 00:00:00 | 2007-03-09 | 1,158,700 | 17.30 | 17.35 | 17.10 | 17.29 | 00:00:00 | 2007-03-12 | 2,806,500 | 17.19 | 17.29 | 17.00 | 17.21 | 00:00:00 | 2007-03-13 | 1,883,200 | 17.21 | 17.38 | 16.90 | 16.91 | 00:00:00 | 2007-03-14 | 3,145,700 | 16.92 | 17.10 | 16.73 | 16.99 | 00:00:00 | 2007-03-15 | 1,175,200 | 16.99 | 17.26 | 16.89 | 17.16 | 00:00:00 | 2007-03-16 | 1,678,800 | 17.23 | 17.26 | 17.00 | 17.03 | 00:00:00 | 2007-03-19 | 1,348,500 | 17.04 | 17.25 | 17.01 | 17.19 | 00:00:00 | 2007-03-20 | 1,928,100 | 17.21 | 17.40 | 17.08 | 17.40 | 00:00:00 | 2007-03-21 | 2,176,000 | 17.43 | 17.74 | 17.33 | 17.64 | 00:00:00 | 2007-03-22 | 1,533,100 | 17.59 | 17.64 | 17.43 | 17.52 | 00:00:00 | 2007-03-23 | 1,373,300 | 17.47 | 17.72 | 17.44 | 17.69 | 00:00:00 | 2007-03-26 | 1,507,700 | 17.61 | 17.80 | 17.44 | 17.77 | 00:00:00 | 2007-03-27 | 1,105,300 | 17.75 | 17.89 | 17.63 | 17.86 | 00:00:00 | 2007-03-28 | 1,923,800 | 17.38 | 17.92 | 17.38 | 17.82 | 00:00:00 | 2007-03-29 | 1,980,200 | 17.34 | 17.95 | 17.34 | 17.86 | 00:00:00 | 2007-03-30 | 3,225,700 | 17.84 | 17.94 | 17.59 | 17.80 | 00:00:00 | 2007-04-02 | 3,591,800 | 17.85 | 18.23 | 17.77 | 18.21 | 00:00:00 | 2007-04-03 | 2,191,000 | 18.27 | 18.37 | 18.13 | 18.26 | 00:00:00 | 2007-04-04 | 1,010,500 | 18.29 | 18.33 | 18.04 | 18.06 | 00:00:00 | 2007-04-05 | 1,117,200 | 18.07 | 18.18 | 17.99 | 18.14 | 00:00:00 | 2007-04-09 | 919,000 | 18.13 | 18.25 | 18.12 | 18.16 | 00:00:00 | 2007-04-10 | 1,309,900 | 18.19 | 18.30 | 18.00 | 18.26 | 00:00:00 | 2007-04-11 | 2,336,900 | 18.29 | 18.39 | 18.07 | 18.34 | 00:00:00 | 2007-04-12 | 2,428,300 | 18.34 | 18.40 | 18.08 | 18.28 | 00:00:00 | 2007-04-13 | 1,746,400 | 18.25 | 18.41 | 18.21 | 18.31 | 00:00:00 | 2007-04-16 | 1,516,100 | 18.30 | 18.41 | 18.26 | 18.41 | 00:00:00 | 2007-04-17 | 1,624,800 | 18.40 | 18.51 | 18.37 | 18.51 | 00:00:00 | 2007-04-18 | 2,995,400 | 18.46 | 18.71 | 18.40 | 18.61 | 00:00:00 | 2007-04-19 | 1,760,900 | 18.56 | 18.75 | 18.41 | 18.69 | 00:00:00 | 2007-04-20 | 3,477,400 | 18.82 | 18.97 | 18.61 | 18.73 | 00:00:00 | 2007-04-23 | 1,313,300 | 19.55 | 19.55 | 18.66 | 18.73 | 00:00:00 | 2007-04-24 | 2,780,500 | 18.30 | 18.86 | 18.30 | 18.67 | 00:00:00 | 2007-04-25 | 1,430,000 | 18.78 | 18.99 | 18.70 | 18.93 | 00:00:00 | 2007-04-26 | 1,913,500 | 18.60 | 18.91 | 18.60 | 18.70 | 00:00:00 | 2007-04-27 | 1,559,100 | 19.37 | 19.37 | 18.46 | 18.53 | 00:00:00 | 2007-04-30 | 2,478,900 | 18.48 | 18.80 | 18.40 | 18.52 | 00:00:00 | 2007-05-01 | 2,030,300 | 18.99 | 18.99 | 18.32 | 18.60 | 00:00:00 | 2007-05-02 | 2,121,500 | 18.49 | 18.87 | 18.41 | 18.75 | 00:00:00 | 2007-05-03 | 3,360,200 | 18.75 | 18.90 | 18.48 | 18.87 | 00:00:00 | 2007-05-04 | 3,242,900 | 18.90 | 19.00 | 18.72 | 18.81 | 00:00:00 | 2007-05-07 | 2,991,100 | 18.74 | 18.95 | 18.73 | 18.89 | 00:00:00 | 2007-05-08 | 2,086,700 | 18.78 | 18.85 | 18.60 | 18.63 | 00:00:00 | 2007-05-09 | 1,530,300 | 18.56 | 18.66 | 18.47 | 18.59 | 00:00:00 | 2007-05-10 | 2,141,700 | 18.53 | 18.60 | 18.33 | 18.33 | 00:00:00 | 2007-05-11 | 2,109,500 | 18.33 | 18.40 | 18.22 | 18.35 | 00:00:00 | 2007-05-14 | 2,921,200 | 18.38 | 18.82 | 18.34 | 18.53 | 00:00:00 | 2007-05-15 | 2,093,800 | 18.56 | 18.70 | 18.47 | 18.51 | 00:00:00 | 2007-05-16 | 2,189,600 | 18.50 | 18.53 | 18.27 | 18.28 | 00:00:00 | 2007-05-17 | 3,172,400 | 18.55 | 18.64 | 18.48 | 18.53 | 00:00:00 | 2007-05-18 | 2,021,100 | 18.53 | 18.77 | 18.46 | 18.74 | 00:00:00 | 2007-05-21 | 1,800,100 | 18.28 | 18.88 | 18.28 | 18.87 | 00:00:00 | 2007-05-22 | 1,821,900 | 18.85 | 18.98 | 18.38 | 18.84 | 00:00:00 | 2007-05-23 | 1,835,100 | 18.85 | 18.87 | 18.38 | 18.42 | 00:00:00 | 2007-05-24 | 3,628,600 | 18.42 | 18.53 | 17.97 | 18.00 | 00:00:00 | 2007-05-25 | 2,097,100 | 18.02 | 18.15 | 17.66 | 17.89 | 00:00:00 | 2007-05-29 | 2,457,200 | 17.86 | 18.28 | 17.81 | 17.98 | 00:00:00 | 2007-05-30 | 1,910,400 | 17.97 | 18.23 | 17.82 | 18.18 | 00:00:00 | 2007-05-31 | 2,058,500 | 18.16 | 18.44 | 18.16 | 18.25 | 00:00:00 | 2007-06-01 | 1,684,100 | 18.26 | 18.48 | 18.17 | 18.25 | 00:00:00 | 2007-06-04 | 1,363,600 | 18.17 | 18.25 | 18.00 | 18.16 | 00:00:00 | 2007-06-05 | 1,796,600 | 18.08 | 18.09 | 17.87 | 17.90 | 00:00:00 | 2007-06-06 | 5,540,800 | 17.89 | 17.90 | 17.53 | 17.81 | 00:00:00 | 2007-06-07 | 4,346,500 | 17.04 | 17.96 | 17.04 | 17.22 | 00:00:00 | 2007-06-08 | 2,229,900 | 17.22 | 17.49 | 17.13 | 17.35 | 00:00:00 | 2007-06-11 | 2,857,400 | 17.35 | 17.56 | 17.33 | 17.41 | 00:00:00 | 2007-06-12 | 2,294,900 | 17.27 | 17.39 | 17.03 | 17.14 | 00:00:00 | 2007-06-13 | 1,535,300 | 17.20 | 17.49 | 17.20 | 17.49 | 00:00:00 | 2007-06-14 | 1,806,200 | 17.49 | 17.72 | 17.46 | 17.52 | 00:00:00 | 2007-06-15 | 2,189,200 | 17.75 | 17.87 | 17.55 | 17.65 | 00:00:00 | 2007-06-18 | 2,143,200 | 17.62 | 17.70 | 17.22 | 17.32 | 00:00:00 | 2007-06-19 | 2,172,900 | 17.20 | 17.48 | 17.12 | 17.36 | 00:00:00 | 2007-06-20 | 3,110,200 | 17.43 | 17.50 | 16.87 | 16.88 | 00:00:00 | 2007-06-21 | 2,950,300 | 16.82 | 17.02 | 16.69 | 16.99 | 00:00:00 | 2007-06-22 | 2,639,800 | 16.96 | 16.99 | 16.64 | 16.78 | 00:00:00 | 2007-06-25 | 3,597,100 | 16.70 | 16.98 | 16.60 | 16.86 | 00:00:00 | 2007-06-26 | 3,702,300 | 16.99 | 17.30 | 16.86 | 16.94 | 00:00:00 | 2007-06-27 | 2,878,300 | 16.83 | 17.21 | 16.74 | 17.17 | 00:00:00 | 2007-06-28 | 1,819,000 | 17.10 | 17.26 | 17.00 | 17.09 | 00:00:00 | 2007-06-29 | 3,092,400 | 17.21 | 17.40 | 17.04 | 17.20 | 00:00:00 | 2007-07-02 | 3,133,500 | 17.23 | 17.50 | 17.23 | 17.49 | 00:00:00 | 2007-07-03 | 1,353,100 | 17.50 | 17.70 | 17.40 | 17.60 | 00:00:00 | 2007-07-05 | 1,926,900 | 17.53 | 17.69 | 17.24 | 17.58 | 00:00:00 | 2007-07-06 | 2,151,700 | 17.56 | 17.60 | 17.37 | 17.50 | 00:00:00 | 2007-07-09 | 1,500,800 | 17.50 | 17.66 | 17.44 | 17.58 | 00:00:00 | 2007-07-10 | 1,932,300 | 17.44 | 17.59 | 17.20 | 17.20 | 00:00:00 | 2007-07-11 | 1,984,000 | 17.19 | 17.32 | 17.05 | 17.23 | 00:00:00 | 2007-07-12 | 2,256,500 | 17.25 | 17.43 | 17.19 | 17.43 | 00:00:00 | 2007-07-13 | 2,195,600 | 17.49 | 17.67 | 17.30 | 17.65 | 00:00:00 | 2007-07-16 | 2,235,000 | 17.59 | 17.71 | 17.29 | 17.32 | 00:00:00 | 2007-07-17 | 2,288,100 | 17.34 | 17.54 | 17.26 | 17.43 | 00:00:00 | 2007-07-18 | 2,952,200 | 17.29 | 17.70 | 17.28 | 17.64 | 00:00:00 | 2007-07-19 | 1,904,600 | 17.75 | 17.93 | 17.67 | 17.90 | 00:00:00 | 2007-07-20 | 1,679,700 | 17.89 | 17.92 | 17.55 | 17.55 | 00:00:00 | 2007-07-23 | 2,299,400 | 17.79 | 17.89 | 17.50 | 17.54 | 00:00:00 | 2007-07-24 | 3,192,300 | 17.52 | 17.72 | 17.13 | 17.15 | 00:00:00 | 2007-07-25 | 2,943,900 | 17.29 | 17.34 | 16.77 | 16.98 | 00:00:00 | 2007-07-26 | 3,952,800 | 16.78 | 16.88 | 16.21 | 16.43 | 00:00:00 | 2007-07-27 | 4,238,100 | 16.35 | 16.50 | 16.00 | 16.00 | 00:00:00 | 2007-07-30 | 2,429,100 | 15.95 | 16.27 | 15.85 | 16.24 | 00:00:00 | 2007-07-31 | 3,640,100 | 16.41 | 16.55 | 16.15 | 16.16 | 00:00:00 | 2007-08-01 | 3,224,200 | 15.44 | 16.41 | 15.39 | 16.32 | 00:00:00 | 2007-08-02 | 8,890,800 | 16.32 | 16.48 | 15.88 | 16.36 | 00:00:00 | 2007-08-03 | 3,342,600 | 16.38 | 16.44 | 15.75 | 15.80 | 00:00:00 | 2007-08-06 | 6,993,800 | 15.87 | 16.10 | 15.39 | 16.08 | 00:00:00 | 2007-08-07 | 5,604,600 | 15.98 | 16.48 | 15.72 | 16.39 | 00:00:00 | 2007-08-08 | 3,820,400 | 16.37 | 16.98 | 16.25 | 16.55 | 00:00:00 | 2007-08-09 | 3,587,300 | 16.20 | 16.45 | 15.72 | 15.72 | 00:00:00 | 2007-08-10 | 5,526,000 | 15.63 | 15.89 | 15.30 | 15.51 | 00:00:00 | 2007-08-13 | 2,456,500 | 15.51 | 16.28 | 15.43 | 15.92 | 00:00:00 | 2007-08-14 | 1,897,500 | 16.00 | 16.05 | 15.62 | 15.67 | 00:00:00 | 2007-08-15 | 2,829,900 | 15.71 | 16.09 | 15.39 | 15.48 | 00:00:00 | 2007-08-16 | 3,503,300 | 15.39 | 15.67 | 14.98 | 15.51 | 00:00:00 | 2007-08-17 | 2,463,500 | 16.53 | 16.53 | 15.29 | 15.95 | 00:00:00 | 2007-08-20 | 1,698,700 | 15.92 | 16.08 | 15.55 | 15.75 | 00:00:00 | 2007-08-21 | 1,681,300 | 15.74 | 15.93 | 15.59 | 15.77 | 00:00:00 | 2007-08-22 | 2,262,200 | 15.85 | 16.14 | 15.76 | 16.11 | 00:00:00 | 2007-08-23 | 2,252,300 | 16.26 | 16.39 | 16.11 | 16.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|