|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,252,300 | 16.26 | 16.39 | 16.11 | 16.33 | 00:00:00 | | 2007-08-24 | 1,920,500 | 16.40 | 16.54 | 16.20 | 16.53 | 00:00:00 | | 2007-08-27 | 2,041,000 | 16.47 | 16.51 | 15.87 | 15.90 | 00:00:00 | | 2007-08-28 | 1,616,200 | 15.77 | 16.02 | 15.65 | 15.75 | 00:00:00 | | 2007-08-29 | 1,101,700 | 15.81 | 16.25 | 15.80 | 16.24 | 00:00:00 | | 2007-08-30 | 1,234,800 | 16.03 | 16.28 | 15.98 | 16.09 | 00:00:00 | | 2007-08-31 | 1,135,100 | 16.30 | 16.41 | 16.06 | 16.32 | 00:00:00 | | 2007-09-04 | 1,194,900 | 16.20 | 16.54 | 16.20 | 16.48 | 00:00:00 | | 2007-09-05 | 1,024,300 | 16.46 | 16.48 | 16.15 | 16.31 | 00:00:00 | | 2007-09-06 | 1,954,700 | 16.31 | 16.42 | 16.04 | 16.16 | 00:00:00 | | 2007-09-07 | 2,027,300 | 16.00 | 16.13 | 15.76 | 15.85 | 00:00:00 | | 2007-09-10 | 1,336,500 | 15.96 | 16.01 | 15.75 | 15.89 | 00:00:00 | | 2007-09-11 | 1,671,800 | 15.99 | 15.99 | 15.83 | 15.95 | 00:00:00 | | 2007-09-12 | 2,962,600 | 15.85 | 16.12 | 15.75 | 16.04 | 00:00:00 | | 2007-09-13 | 2,922,500 | 16.12 | 16.24 | 16.08 | 16.15 | 00:00:00 | | 2007-09-14 | 2,388,300 | 16.05 | 16.32 | 15.99 | 16.27 | 00:00:00 | | 2007-09-17 | 1,442,400 | 16.11 | 16.20 | 15.97 | 16.11 | 00:00:00 | | 2007-09-18 | 1,566,600 | 16.14 | 16.40 | 16.04 | 16.40 | 00:00:00 | | 2007-09-19 | 2,020,700 | 16.52 | 16.73 | 16.42 | 16.72 | 00:00:00 | | 2007-09-20 | 1,686,500 | 16.61 | 16.80 | 16.44 | 16.51 | 00:00:00 | | 2007-09-21 | 1,811,400 | 16.74 | 16.77 | 16.51 | 16.61 | 00:00:00 | | 2007-09-24 | 2,386,600 | 16.65 | 16.74 | 16.48 | 16.59 | 00:00:00 | | 2007-09-25 | 2,333,200 | 16.40 | 16.90 | 16.39 | 16.83 | 00:00:00 | | 2007-09-26 | 1,499,400 | 16.97 | 17.05 | 16.75 | 16.84 | 00:00:00 | | 2007-09-27 | 1,967,300 | 16.84 | 16.95 | 16.66 | 16.92 | 00:00:00 | | 2007-09-28 | 2,816,700 | 16.85 | 17.07 | 16.78 | 16.82 | 00:00:00 | | 2007-10-01 | 1,615,800 | 16.75 | 17.12 | 16.73 | 16.98 | 00:00:00 | | 2007-10-02 | 3,130,000 | 16.90 | 17.00 | 16.61 | 16.86 | 00:00:00 | | 2007-10-03 | 2,211,900 | 16.82 | 16.95 | 16.79 | 16.89 | 00:00:00 | | 2007-10-04 | 1,610,700 | 16.95 | 17.00 | 16.75 | 16.89 | 00:00:00 | | 2007-10-05 | 1,358,800 | 16.94 | 17.06 | 16.84 | 16.88 | 00:00:00 | | 2007-10-08 | 785,400 | 16.77 | 17.00 | 16.72 | 16.73 | 00:00:00 | | 2007-10-09 | 1,838,600 | 16.77 | 16.85 | 16.64 | 16.80 | 00:00:00 | | 2007-10-10 | 1,116,400 | 16.79 | 16.82 | 16.60 | 16.66 | 00:00:00 | | 2007-10-11 | 2,051,500 | 16.74 | 16.85 | 16.44 | 16.54 | 00:00:00 | | 2007-10-12 | 1,467,200 | 16.55 | 16.82 | 16.48 | 16.58 | 00:00:00 | | 2007-10-15 | 1,718,400 | 16.47 | 16.62 | 16.17 | 16.27 | 00:00:00 | | 2007-10-16 | 1,634,000 | 16.24 | 16.40 | 16.09 | 16.19 | 00:00:00 | | 2007-10-17 | 1,468,600 | 16.34 | 16.34 | 16.00 | 16.15 | 00:00:00 | | 2007-10-18 | 1,749,200 | 16.06 | 16.35 | 16.03 | 16.30 | 00:00:00 | | 2007-10-19 | 2,725,500 | 16.18 | 16.44 | 16.03 | 16.06 | 00:00:00 | | 2007-10-22 | 1,701,300 | 15.90 | 16.21 | 15.85 | 16.17 | 00:00:00 | | 2007-10-23 | 1,251,900 | 16.21 | 16.31 | 16.13 | 16.21 | 00:00:00 | | 2007-10-24 | 1,888,900 | 16.24 | 16.43 | 16.15 | 16.40 | 00:00:00 | | 2007-10-25 | 2,313,700 | 16.44 | 16.63 | 16.37 | 16.60 | 00:00:00 | | 2007-10-26 | 4,391,500 | 16.65 | 16.92 | 16.59 | 16.73 | 00:00:00 | | 2007-10-29 | 2,228,100 | 16.60 | 16.97 | 16.60 | 16.67 | 00:00:00 | | 2007-10-30 | 2,770,400 | 16.48 | 16.73 | 16.48 | 16.63 | 00:00:00 | | 2007-10-31 | 2,824,000 | 16.57 | 17.06 | 16.57 | 16.97 | 00:00:00 | | 2007-11-01 | 2,369,000 | 16.97 | 17.22 | 16.60 | 16.71 | 00:00:00 | | 2007-11-02 | 3,880,200 | 16.87 | 16.97 | 16.44 | 16.67 | 00:00:00 | | 2007-11-05 | 4,198,500 | 16.59 | 16.75 | 16.43 | 16.56 | 00:00:00 | | 2007-11-06 | 2,191,400 | 16.49 | 16.67 | 16.44 | 16.67 | 00:00:00 | | 2007-11-07 | 8,112,000 | 16.34 | 16.50 | 16.17 | 16.17 | 00:00:00 | | 2007-11-08 | 3,380,200 | 16.25 | 16.58 | 16.20 | 16.45 | 00:00:00 | | 2007-11-09 | 3,471,400 | 16.22 | 16.56 | 16.22 | 16.39 | 00:00:00 | | 2007-11-12 | 1,811,600 | 16.39 | 16.60 | 16.30 | 16.31 | 00:00:00 | | 2007-11-13 | 1,819,400 | 16.40 | 16.57 | 16.25 | 16.53 | 00:00:00 | | 2007-11-14 | 2,664,700 | 16.58 | 16.74 | 16.45 | 16.49 | 00:00:00 | | 2007-11-15 | 2,003,000 | 16.46 | 16.61 | 16.30 | 16.39 | 00:00:00 | | 2007-11-16 | 1,888,300 | 16.73 | 16.73 | 16.42 | 16.63 | 00:00:00 | | 2007-11-19 | 2,718,900 | 16.60 | 17.06 | 16.56 | 16.96 | 00:00:00 | | 2007-11-20 | 3,364,200 | 16.96 | 17.24 | 16.87 | 17.16 | 00:00:00 | | 2007-11-21 | 2,127,900 | 17.05 | 17.33 | 17.01 | 17.11 | 00:00:00 | | 2007-11-23 | 641,700 | 17.19 | 17.27 | 17.05 | 17.17 | 00:00:00 | | 2007-11-26 | 2,428,200 | 17.24 | 17.50 | 17.04 | 17.09 | 00:00:00 | | 2007-11-27 | 2,100,800 | 17.14 | 17.28 | 17.00 | 17.14 | 00:00:00 | | 2007-11-28 | 1,037,400 | 17.17 | 17.43 | 17.11 | 17.43 | 00:00:00 | | 2007-11-29 | 1,257,700 | 17.34 | 17.46 | 17.25 | 17.34 | 00:00:00 | | 2007-11-30 | 1,959,000 | 17.46 | 17.47 | 17.23 | 17.43 | 00:00:00 | | 2007-12-03 | 1,841,800 | 17.50 | 17.65 | 17.36 | 17.37 | 00:00:00 | | 2007-12-04 | 1,352,500 | 17.23 | 17.70 | 17.23 | 17.53 | 00:00:00 | | 2007-12-05 | 1,900,500 | 17.73 | 17.85 | 17.56 | 17.81 | 00:00:00 | | 2007-12-06 | 1,372,800 | 17.69 | 17.87 | 17.65 | 17.86 | 00:00:00 | | 2007-12-07 | 2,612,700 | 17.86 | 17.94 | 17.69 | 17.88 | 00:00:00 | | 2007-12-10 | 2,099,300 | 17.97 | 18.02 | 17.75 | 17.91 | 00:00:00 | | 2007-12-11 | 2,968,900 | 17.90 | 18.05 | 17.66 | 17.71 | 00:00:00 | | 2007-12-12 | 1,783,500 | 17.85 | 18.07 | 17.37 | 17.58 | 00:00:00 | | 2007-12-13 | 1,011,700 | 17.53 | 17.78 | 17.45 | 17.78 | 00:00:00 | | 2007-12-14 | 1,122,200 | 17.70 | 17.76 | 17.46 | 17.54 | 00:00:00 | | 2007-12-17 | 1,151,300 | 17.43 | 17.55 | 17.23 | 17.31 | 00:00:00 | | 2007-12-18 | 1,514,900 | 17.42 | 17.54 | 17.28 | 17.38 | 00:00:00 | | 2007-12-19 | 2,004,500 | 17.42 | 17.62 | 17.36 | 17.48 | 00:00:00 | | 2007-12-20 | 1,831,900 | 17.62 | 17.64 | 17.32 | 17.56 | 00:00:00 | | 2007-12-21 | 1,675,300 | 17.72 | 17.79 | 17.53 | 17.76 | 00:00:00 | | 2007-12-24 | 278,600 | 17.85 | 17.85 | 17.68 | 17.79 | 00:00:00 | | 2007-12-26 | 766,600 | 17.66 | 17.85 | 17.66 | 17.82 | 00:00:00 | | 2007-12-27 | 822,700 | 17.81 | 17.81 | 17.59 | 17.59 | 00:00:00 | | 2007-12-28 | 1,011,100 | 17.72 | 17.72 | 17.56 | 17.64 | 00:00:00 | | 2007-12-31 | 1,844,400 | 17.70 | 17.70 | 17.34 | 17.38 | 00:00:00 | | 2008-01-02 | 2,054,100 | 17.33 | 17.47 | 17.02 | 17.16 | 00:00:00 | | 2008-01-03 | 2,632,100 | 17.22 | 17.28 | 17.00 | 17.06 | 00:00:00 | | 2008-01-04 | 2,628,200 | 16.95 | 17.08 | 16.83 | 16.97 | 00:00:00 | | 2008-01-07 | 2,078,300 | 17.03 | 17.16 | 16.85 | 17.10 | 00:00:00 | | 2008-01-08 | 2,584,900 | 17.13 | 17.31 | 16.93 | 16.98 | 00:00:00 | | 2008-01-09 | 3,919,000 | 16.95 | 17.01 | 16.77 | 16.90 | 00:00:00 | | 2008-01-10 | 4,570,800 | 16.79 | 17.18 | 16.79 | 17.02 | 00:00:00 | | 2008-01-11 | 2,105,000 | 16.86 | 17.04 | 16.79 | 16.91 | 00:00:00 | | 2008-01-14 | 2,426,500 | 16.91 | 17.05 | 16.86 | 17.00 | 00:00:00 | | 2008-01-15 | 4,284,400 | 16.84 | 17.13 | 16.78 | 16.82 | 00:00:00 | | 2008-01-16 | 3,598,100 | 16.71 | 17.19 | 16.71 | 16.75 | 00:00:00 | | 2008-01-17 | 3,541,100 | 16.85 | 16.85 | 16.05 | 16.08 | 00:00:00 | | 2008-01-18 | 4,407,300 | 16.08 | 16.25 | 15.65 | 15.77 | 00:00:00 | | 2008-01-22 | 3,834,200 | 15.19 | 15.69 | 15.07 | 15.32 | 00:00:00 | | 2008-01-23 | 4,362,200 | 15.10 | 16.03 | 14.92 | 15.88 | 00:00:00 | | 2008-01-24 | 2,895,100 | 15.91 | 15.93 | 15.38 | 15.44 | 00:00:00 | | 2008-01-25 | 2,351,300 | 15.50 | 15.62 | 15.14 | 15.22 | 00:00:00 | | 2008-01-28 | 4,271,300 | 15.24 | 15.54 | 15.23 | 15.44 | 00:00:00 | | 2008-01-29 | 2,304,000 | 15.49 | 15.73 | 15.39 | 15.42 | 00:00:00 | | 2008-01-30 | 2,990,000 | 15.33 | 15.78 | 15.32 | 15.42 | 00:00:00 | | 2008-01-31 | 4,006,700 | 15.26 | 15.76 | 15.18 | 15.67 | 00:00:00 | | 2008-02-01 | 2,205,100 | 15.71 | 16.07 | 15.64 | 16.07 | 00:00:00 | | 2008-02-04 | 3,824,300 | 16.07 | 16.36 | 15.97 | 16.26 | 00:00:00 | | 2008-02-05 | 1,913,700 | 16.01 | 16.09 | 15.65 | 15.71 | 00:00:00 | | 2008-02-06 | 1,849,400 | 15.76 | 15.87 | 15.60 | 15.64 | 00:00:00 | | 2008-02-07 | 2,315,200 | 15.47 | 15.74 | 15.46 | 15.74 | 00:00:00 | | 2008-02-08 | 2,766,100 | 15.62 | 15.83 | 15.51 | 15.70 | 00:00:00 | | 2008-02-11 | 1,914,200 | 15.63 | 15.82 | 15.56 | 15.72 | 00:00:00 | | 2008-02-12 | 3,236,200 | 15.75 | 16.14 | 15.74 | 16.08 | 00:00:00 | | 2008-02-13 | 2,138,700 | 16.20 | 16.21 | 15.78 | 15.81 | 00:00:00 | | 2008-02-14 | 2,346,900 | 15.87 | 16.00 | 15.52 | 15.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
