|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,346,900 | 15.87 | 16.00 | 15.52 | 15.66 | 00:00:00 | | 2008-02-15 | 2,159,400 | 15.64 | 15.71 | 15.45 | 15.70 | 00:00:00 | | 2008-02-19 | 2,785,000 | 15.95 | 15.96 | 15.46 | 15.55 | 00:00:00 | | 2008-02-20 | 2,689,500 | 15.41 | 15.62 | 15.28 | 15.54 | 00:00:00 | | 2008-02-21 | 3,001,200 | 15.80 | 16.00 | 15.46 | 15.48 | 00:00:00 | | 2008-02-22 | 2,891,300 | 15.44 | 15.59 | 15.24 | 15.44 | 00:00:00 | | 2008-02-25 | 3,000,400 | 15.52 | 15.53 | 15.13 | 15.32 | 00:00:00 | | 2008-02-26 | 2,713,000 | 15.32 | 15.34 | 15.00 | 15.34 | 00:00:00 | | 2008-02-27 | 2,826,400 | 15.36 | 15.36 | 14.90 | 14.98 | 00:00:00 | | 2008-02-28 | 2,765,400 | 14.93 | 15.04 | 14.66 | 14.93 | 00:00:00 | | 2008-02-29 | 4,229,600 | 14.82 | 14.85 | 14.35 | 14.39 | 00:00:00 | | 2008-03-03 | 3,294,900 | 14.35 | 14.47 | 14.13 | 14.28 | 00:00:00 | | 2008-03-04 | 4,110,700 | 14.19 | 14.57 | 14.16 | 14.25 | 00:00:00 | | 2008-03-05 | 4,900,600 | 14.25 | 14.35 | 13.92 | 14.03 | 00:00:00 | | 2008-03-06 | 5,341,900 | 14.00 | 14.05 | 13.76 | 13.83 | 00:00:00 | | 2008-03-07 | 2,259,100 | 13.75 | 13.87 | 13.61 | 13.76 | 00:00:00 | | 2008-03-10 | 2,152,300 | 13.74 | 13.80 | 13.51 | 13.61 | 00:00:00 | | 2008-03-11 | 3,134,500 | 13.89 | 13.93 | 13.60 | 13.88 | 00:00:00 | | 2008-03-12 | 2,282,100 | 13.98 | 13.98 | 13.54 | 13.56 | 00:00:00 | | 2008-03-13 | 3,699,200 | 13.36 | 13.64 | 13.32 | 13.57 | 00:00:00 | | 2008-03-14 | 4,979,400 | 13.65 | 13.73 | 13.21 | 13.45 | 00:00:00 | | 2008-03-17 | 3,106,900 | 13.25 | 13.44 | 13.13 | 13.35 | 00:00:00 | | 2008-03-18 | 3,433,700 | 13.59 | 13.80 | 13.48 | 13.75 | 00:00:00 | | 2008-03-19 | 5,038,600 | 13.89 | 14.10 | 13.59 | 13.63 | 00:00:00 | | 2008-03-20 | 2,912,200 | 13.76 | 13.93 | 13.54 | 13.83 | 00:00:00 | | 2008-03-24 | 2,948,400 | 13.90 | 13.93 | 13.59 | 13.75 | 00:00:00 | | 2008-03-25 | 5,014,400 | 13.78 | 14.01 | 13.74 | 13.91 | 00:00:00 | | 2008-03-26 | 2,506,300 | 13.87 | 13.97 | 13.71 | 13.75 | 00:00:00 | | 2008-03-27 | 2,734,500 | 13.87 | 14.01 | 13.64 | 13.70 | 00:00:00 | | 2008-03-28 | 4,161,000 | 13.82 | 13.82 | 13.38 | 13.46 | 00:00:00 | | 2008-03-31 | 5,056,900 | 13.41 | 13.60 | 13.26 | 13.54 | 00:00:00 | | 2008-04-01 | 3,526,200 | 13.61 | 13.81 | 13.53 | 13.78 | 00:00:00 | | 2008-04-02 | 3,358,800 | 13.78 | 14.17 | 13.73 | 14.11 | 00:00:00 | | 2008-04-03 | 2,344,900 | 14.05 | 14.31 | 14.05 | 14.17 | 00:00:00 | | 2008-04-04 | 3,877,500 | 14.24 | 14.48 | 14.20 | 14.29 | 00:00:00 | | 2008-04-07 | 1,496,500 | 14.34 | 14.42 | 14.23 | 14.28 | 00:00:00 | | 2008-04-08 | 2,799,100 | 14.23 | 14.27 | 14.01 | 14.16 | 00:00:00 | | 2008-04-09 | 2,985,800 | 14.10 | 14.38 | 14.00 | 14.16 | 00:00:00 | | 2008-04-10 | 4,400,100 | 14.16 | 14.35 | 14.06 | 14.33 | 00:00:00 | | 2008-04-11 | 2,138,700 | 14.19 | 14.36 | 14.09 | 14.15 | 00:00:00 | | 2008-04-14 | 2,050,600 | 14.12 | 14.20 | 13.98 | 14.03 | 00:00:00 | | 2008-04-15 | 1,177,600 | 14.11 | 14.14 | 14.00 | 14.13 | 00:00:00 | | 2008-04-16 | 2,438,800 | 14.20 | 14.50 | 14.14 | 14.49 | 00:00:00 | | 2008-04-17 | 1,147,800 | 14.57 | 14.61 | 14.37 | 14.51 | 00:00:00 | | 2008-04-18 | 2,011,400 | 14.77 | 14.77 | 14.40 | 14.57 | 00:00:00 | | 2008-04-21 | 1,295,500 | 14.46 | 14.50 | 14.25 | 14.38 | 00:00:00 | | 2008-04-22 | 1,971,800 | 14.35 | 14.37 | 14.07 | 14.17 | 00:00:00 | | 2008-04-23 | 1,087,200 | 14.29 | 14.29 | 14.08 | 14.28 | 00:00:00 | | 2008-04-24 | 1,467,600 | 14.39 | 14.43 | 14.12 | 14.29 | 00:00:00 | | 2008-04-25 | 1,248,500 | 14.33 | 14.44 | 14.24 | 14.40 | 00:00:00 | | 2008-04-28 | 1,380,800 | 14.40 | 14.56 | 14.32 | 14.48 | 00:00:00 | | 2008-04-29 | 1,947,100 | 14.56 | 14.56 | 14.32 | 14.36 | 00:00:00 | | 2008-04-30 | 2,350,500 | 14.49 | 14.75 | 14.37 | 14.58 | 00:00:00 | | 2008-05-01 | 2,423,400 | 14.62 | 14.89 | 14.54 | 14.82 | 00:00:00 | | 2008-05-02 | 3,055,000 | 14.80 | 15.11 | 14.80 | 15.11 | 00:00:00 | | 2008-05-05 | 4,166,700 | 14.96 | 14.99 | 14.41 | 14.60 | 00:00:00 | | 2008-05-06 | 2,954,600 | 14.57 | 15.03 | 14.49 | 14.98 | 00:00:00 | | 2008-05-07 | 3,923,200 | 15.01 | 15.09 | 14.62 | 14.66 | 00:00:00 | | 2008-05-08 | 2,830,100 | 14.74 | 14.83 | 14.57 | 14.66 | 00:00:00 | | 2008-05-09 | 3,074,800 | 14.64 | 15.08 | 14.61 | 15.02 | 00:00:00 | | 2008-05-12 | 3,579,300 | 15.03 | 15.35 | 15.01 | 15.33 | 00:00:00 | | 2008-05-13 | 3,060,600 | 15.33 | 15.34 | 15.17 | 15.23 | 00:00:00 | | 2008-05-14 | 3,312,000 | 15.27 | 15.28 | 15.11 | 15.23 | 00:00:00 | | 2008-05-15 | 2,966,100 | 15.20 | 15.20 | 15.03 | 15.17 | 00:00:00 | | 2008-05-16 | 3,684,800 | 15.22 | 15.27 | 15.06 | 15.23 | 00:00:00 | | 2008-05-19 | 5,929,100 | 15.26 | 15.52 | 15.21 | 15.48 | 00:00:00 | | 2008-05-20 | 2,401,200 | 15.44 | 15.59 | 15.34 | 15.43 | 00:00:00 | | 2008-05-21 | 2,839,900 | 15.49 | 15.51 | 15.16 | 15.22 | 00:00:00 | | 2008-05-22 | 2,283,400 | 15.28 | 15.41 | 15.07 | 15.35 | 00:00:00 | | 2008-05-23 | 1,581,200 | 15.40 | 15.40 | 15.06 | 15.07 | 00:00:00 | | 2008-05-27 | 1,246,300 | 15.08 | 15.25 | 15.04 | 15.16 | 00:00:00 | | 2008-05-28 | 1,552,000 | 15.18 | 15.33 | 15.11 | 15.30 | 00:00:00 | | 2008-05-29 | 3,065,900 | 15.30 | 15.59 | 15.17 | 15.50 | 00:00:00 | | 2008-05-30 | 4,915,900 | 15.59 | 15.60 | 15.35 | 15.59 | 00:00:00 | | 2008-06-02 | 2,403,500 | 15.49 | 15.49 | 15.27 | 15.48 | 00:00:00 | | 2008-06-03 | 4,830,900 | 15.47 | 15.58 | 15.34 | 15.52 | 00:00:00 | | 2008-06-04 | 2,499,800 | 15.43 | 15.86 | 15.43 | 15.71 | 00:00:00 | | 2008-06-05 | 2,780,900 | 15.80 | 15.89 | 15.59 | 15.83 | 00:00:00 | | 2008-06-06 | 2,903,800 | 15.66 | 15.84 | 15.35 | 15.37 | 00:00:00 | | 2008-06-09 | 1,983,100 | 15.35 | 15.60 | 15.35 | 15.57 | 00:00:00 | | 2008-06-10 | 1,867,800 | 15.57 | 15.70 | 15.34 | 15.66 | 00:00:00 | | 2008-06-11 | 3,669,000 | 15.31 | 15.74 | 15.31 | 15.58 | 00:00:00 | | 2008-06-12 | 4,094,000 | 15.62 | 15.68 | 15.32 | 15.48 | 00:00:00 | | 2008-06-13 | 3,253,000 | 15.60 | 15.87 | 15.50 | 15.71 | 00:00:00 | | 2008-06-16 | 2,863,500 | 15.57 | 15.84 | 15.51 | 15.73 | 00:00:00 | | 2008-06-17 | 3,462,100 | 15.71 | 15.89 | 15.71 | 15.76 | 00:00:00 | | 2008-06-18 | 2,249,000 | 15.78 | 15.86 | 15.61 | 15.65 | 00:00:00 | | 2008-06-19 | 4,276,300 | 15.68 | 15.78 | 15.61 | 15.65 | 00:00:00 | | 2008-06-20 | 3,818,900 | 15.56 | 15.70 | 15.32 | 15.32 | 00:00:00 | | 2008-06-23 | 3,354,400 | 15.42 | 15.53 | 15.24 | 15.34 | 00:00:00 | | 2008-06-24 | 5,571,000 | 15.26 | 15.34 | 15.02 | 15.07 | 00:00:00 | | 2008-06-25 | 4,013,700 | 15.11 | 15.37 | 15.01 | 15.28 | 00:00:00 | | 2008-06-26 | 4,353,000 | 15.09 | 15.24 | 14.85 | 14.90 | 00:00:00 | | 2008-06-27 | 5,402,800 | 14.89 | 15.04 | 14.54 | 14.58 | 00:00:00 | | 2008-06-30 | 4,391,700 | 14.54 | 15.00 | 14.48 | 14.90 | 00:00:00 | | 2008-07-01 | 4,672,200 | 14.71 | 15.06 | 14.69 | 14.91 | 00:00:00 | | 2008-07-02 | 4,415,600 | 14.96 | 14.99 | 14.53 | 14.57 | 00:00:00 | | 2008-07-03 | 3,143,800 | 14.58 | 14.71 | 14.21 | 14.26 | 00:00:00 | | 2008-07-07 | 5,550,400 | 14.29 | 14.37 | 13.72 | 13.85 | 00:00:00 | | 2008-07-08 | 4,731,500 | 13.77 | 14.25 | 13.77 | 14.23 | 00:00:00 | | 2008-07-09 | 5,220,400 | 14.16 | 14.48 | 14.10 | 14.27 | 00:00:00 | | 2008-07-10 | 7,008,600 | 14.25 | 14.47 | 13.95 | 14.23 | 00:00:00 | | 2008-07-11 | 5,214,300 | 14.10 | 14.22 | 13.94 | 14.06 | 00:00:00 | | 2008-07-14 | 2,199,700 | 14.21 | 14.24 | 13.85 | 13.94 | 00:00:00 | | 2008-07-15 | 4,124,300 | 14.00 | 14.01 | 13.72 | 13.85 | 00:00:00 | | 2008-07-16 | 2,260,400 | 13.79 | 13.98 | 13.65 | 13.77 | 00:00:00 | | 2008-07-17 | 3,141,300 | 13.79 | 13.85 | 13.44 | 13.60 | 00:00:00 | | 2008-07-18 | 3,279,900 | 13.60 | 13.85 | 13.42 | 13.63 | 00:00:00 | | 2008-07-21 | 3,075,100 | 13.63 | 13.74 | 13.54 | 13.67 | 00:00:00 | | 2008-07-22 | 3,427,800 | 13.67 | 13.78 | 13.58 | 13.74 | 00:00:00 | | 2008-07-23 | 3,266,700 | 13.66 | 13.74 | 13.30 | 13.54 | 00:00:00 | | 2008-07-24 | 2,311,700 | 13.46 | 13.53 | 13.32 | 13.42 | 00:00:00 | | 2008-07-25 | 3,069,000 | 13.36 | 13.53 | 13.35 | 13.52 | 00:00:00 | | 2008-07-28 | 2,163,300 | 13.45 | 13.60 | 13.32 | 13.41 | 00:00:00 | | 2008-07-29 | 1,597,100 | 13.36 | 13.51 | 13.36 | 13.50 | 00:00:00 | | 2008-07-30 | 2,047,900 | 13.45 | 13.71 | 13.44 | 13.63 | 00:00:00 | | 2008-07-31 | 2,504,000 | 13.50 | 13.67 | 13.45 | 13.50 | 00:00:00 | | 2008-08-01 | 3,351,800 | 13.56 | 13.58 | 13.19 | 13.22 | 00:00:00 | | 2008-08-04 | 3,790,200 | 13.19 | 13.38 | 13.02 | 13.10 | 00:00:00 | | 2008-08-05 | 5,673,700 | 13.53 | 14.88 | 13.04 | 13.49 | 00:00:00 | | 2008-08-06 | 2,231,200 | 13.45 | 13.60 | 13.25 | 13.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
