|
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 | 2008-08-06 | 2,231,200 | 13.45 | 13.60 | 13.25 | 13.32 | 00:00:00 | 2008-08-07 | 2,278,500 | 13.36 | 13.46 | 13.16 | 13.30 | 00:00:00 | 2008-08-08 | 3,081,100 | 13.33 | 13.65 | 13.26 | 13.65 | 00:00:00 | 2008-08-11 | 1,730,000 | 13.58 | 13.80 | 13.47 | 13.70 | 00:00:00 | 2008-08-12 | 1,561,500 | 13.61 | 13.80 | 13.37 | 13.47 | 00:00:00 | 2008-08-13 | 1,593,300 | 13.46 | 13.63 | 13.37 | 13.56 | 00:00:00 | 2008-08-14 | 1,700,700 | 13.50 | 13.59 | 13.36 | 13.41 | 00:00:00 | 2008-08-15 | 3,755,200 | 13.39 | 13.58 | 13.13 | 13.25 | 00:00:00 | 2008-08-18 | 1,800,500 | 13.32 | 13.34 | 13.12 | 13.20 | 00:00:00 | 2008-08-19 | 1,576,600 | 13.09 | 13.29 | 13.09 | 13.26 | 00:00:00 | 2008-08-20 | 2,235,200 | 13.28 | 13.29 | 13.03 | 13.11 | 00:00:00 | 2008-08-21 | 1,719,300 | 13.03 | 13.19 | 12.98 | 13.14 | 00:00:00 | 2008-08-22 | 2,349,900 | 13.11 | 13.24 | 13.08 | 13.16 | 00:00:00 | 2008-08-25 | 3,788,300 | 13.12 | 13.21 | 13.07 | 13.17 | 00:00:00 | 2008-08-26 | 3,124,300 | 13.15 | 13.39 | 13.09 | 13.23 | 00:00:00 | 2008-08-27 | 1,663,700 | 13.29 | 13.51 | 13.21 | 13.42 | 00:00:00 | 2008-08-28 | 2,683,900 | 13.47 | 13.64 | 13.41 | 13.63 | 00:00:00 | 2008-08-29 | 1,611,900 | 13.55 | 13.66 | 13.53 | 13.57 | 00:00:00 | 2008-09-02 | 3,170,600 | 14.19 | 14.19 | 13.47 | 13.61 | 00:00:00 | 2008-09-03 | 2,163,200 | 13.58 | 13.69 | 13.37 | 13.45 | 00:00:00 | 2008-09-04 | 2,957,500 | 13.44 | 13.52 | 13.28 | 13.47 | 00:00:00 | 2008-09-05 | 3,265,100 | 13.43 | 13.43 | 13.12 | 13.34 | 00:00:00 | 2008-09-08 | 3,446,000 | 13.60 | 13.87 | 13.54 | 13.75 | 00:00:00 | 2008-09-09 | 3,446,800 | 13.82 | 13.85 | 13.41 | 13.42 | 00:00:00 | 2008-09-10 | 2,445,400 | 13.45 | 13.65 | 13.34 | 13.55 | 00:00:00 | 2008-09-11 | 2,534,400 | 13.52 | 13.62 | 13.35 | 13.59 | 00:00:00 | 2008-09-12 | 2,017,300 | 13.54 | 13.83 | 13.46 | 13.79 | 00:00:00 | 2008-09-15 | 2,408,200 | 13.47 | 13.72 | 13.20 | 13.24 | 00:00:00 | 2008-09-16 | 9,394,300 | 13.06 | 13.25 | 12.31 | 12.69 | 00:00:00 | 2008-09-17 | 5,726,700 | 12.46 | 12.55 | 12.04 | 12.09 | 00:00:00 | 2008-09-18 | 6,069,600 | 12.30 | 12.76 | 11.85 | 12.42 | 00:00:00 | 2008-09-19 | 4,792,300 | 12.44 | 14.51 | 12.24 | 12.90 | 00:00:00 | 2008-09-22 | 2,734,200 | 12.82 | 13.01 | 12.64 | 12.74 | 00:00:00 | 2008-09-23 | 2,346,700 | 12.82 | 12.95 | 12.57 | 12.63 | 00:00:00 | 2008-09-24 | 2,499,500 | 12.60 | 12.74 | 12.49 | 12.60 | 00:00:00 | 2008-09-25 | 3,471,700 | 12.68 | 12.90 | 12.55 | 12.74 | 00:00:00 | 2008-09-26 | 2,929,900 | 12.56 | 12.93 | 12.41 | 12.92 | 00:00:00 | 2008-09-29 | 3,728,500 | 12.77 | 12.94 | 11.89 | 12.11 | 00:00:00 | 2008-09-30 | 3,311,100 | 12.30 | 12.62 | 12.12 | 12.47 | 00:00:00 | 2008-10-01 | 2,241,900 | 12.45 | 12.65 | 12.30 | 12.58 | 00:00:00 | 2008-10-02 | 2,478,700 | 12.45 | 12.62 | 12.08 | 12.20 | 00:00:00 | 2008-10-03 | 4,733,100 | 12.31 | 12.42 | 11.85 | 11.95 | 00:00:00 | 2008-10-06 | 6,667,400 | 11.72 | 11.99 | 10.61 | 10.96 | 00:00:00 | 2008-10-07 | 7,470,700 | 11.18 | 11.26 | 10.01 | 10.15 | 00:00:00 | 2008-10-08 | 9,185,900 | 9.90 | 10.11 | 9.50 | 9.71 | 00:00:00 | 2008-10-09 | 5,700,000 | 9.51 | 10.00 | 9.15 | 9.16 | 00:00:00 | 2008-10-10 | 9,825,700 | 8.92 | 9.44 | 8.33 | 9.09 | 00:00:00 | 2008-10-13 | 3,793,100 | 9.45 | 10.06 | 9.09 | 10.01 | 00:00:00 | 2008-10-14 | 6,240,800 | 10.37 | 12.85 | 9.60 | 10.00 | 00:00:00 | 2008-10-15 | 4,274,100 | 9.83 | 9.98 | 9.11 | 9.17 | 00:00:00 | 2008-10-16 | 9,567,600 | 9.10 | 10.17 | 9.00 | 10.15 | 00:00:00 | 2008-10-17 | 4,863,600 | 9.88 | 10.58 | 9.70 | 10.14 | 00:00:00 | 2008-10-20 | 3,286,300 | 10.08 | 11.15 | 10.07 | 11.13 | 00:00:00 | 2008-10-21 | 3,602,000 | 10.87 | 11.00 | 10.50 | 10.63 | 00:00:00 | 2008-10-22 | 3,482,200 | 10.58 | 10.61 | 9.77 | 10.12 | 00:00:00 | 2008-10-23 | 6,953,400 | 10.21 | 10.46 | 9.53 | 10.21 | 00:00:00 | 2008-10-24 | 4,375,200 | 9.80 | 10.27 | 9.50 | 10.05 | 00:00:00 | 2008-10-27 | 3,441,100 | 9.68 | 10.13 | 9.61 | 9.67 | 00:00:00 | 2008-10-28 | 4,757,800 | 9.86 | 10.41 | 9.40 | 10.27 | 00:00:00 | 2008-10-29 | 4,387,400 | 10.27 | 10.48 | 10.02 | 10.17 | 00:00:00 | 2008-10-30 | 3,421,600 | 10.58 | 10.63 | 10.08 | 10.54 | 00:00:00 | 2008-10-31 | 3,937,400 | 10.40 | 10.62 | 10.13 | 10.25 | 00:00:00 | 2008-11-03 | 2,547,200 | 10.25 | 10.48 | 10.15 | 10.33 | 00:00:00 | 2008-11-04 | 3,457,700 | 10.57 | 10.65 | 10.25 | 10.46 | 00:00:00 | 2008-11-05 | 3,064,400 | 10.36 | 10.92 | 10.31 | 10.46 | 00:00:00 | 2008-11-06 | 3,979,000 | 10.25 | 10.42 | 9.77 | 9.85 | 00:00:00 | 2008-11-07 | 3,139,500 | 9.90 | 10.27 | 9.85 | 10.26 | 00:00:00 | 2008-11-10 | 3,003,900 | 10.45 | 10.45 | 9.83 | 10.01 | 00:00:00 | 2008-11-11 | 3,016,500 | 9.89 | 10.41 | 9.73 | 9.93 | 00:00:00 | 2008-11-12 | 2,710,500 | 9.71 | 9.86 | 9.55 | 9.62 | 00:00:00 | 2008-11-13 | 5,973,000 | 9.70 | 10.73 | 9.64 | 10.52 | 00:00:00 | 2008-11-14 | 5,132,800 | 10.33 | 11.30 | 10.19 | 10.76 | 00:00:00 | 2008-11-17 | 4,740,000 | 10.60 | 10.83 | 10.39 | 10.49 | 00:00:00 | 2008-11-18 | 3,732,200 | 10.49 | 10.63 | 10.00 | 10.31 | 00:00:00 | 2008-11-19 | 3,918,600 | 10.25 | 10.59 | 9.76 | 9.80 | 00:00:00 | 2008-11-20 | 10,907,500 | 9.75 | 9.92 | 8.70 | 8.81 | 00:00:00 | 2008-11-21 | 5,875,900 | 8.78 | 9.62 | 8.72 | 9.57 | 00:00:00 | 2008-11-24 | 6,668,700 | 9.68 | 10.13 | 9.53 | 9.89 | 00:00:00 | 2008-11-25 | 5,124,000 | 9.84 | 10.23 | 9.48 | 9.80 | 00:00:00 | 2008-11-26 | 3,805,400 | 9.57 | 9.97 | 9.53 | 9.96 | 00:00:00 | 2008-11-28 | 1,051,700 | 10.00 | 10.17 | 9.66 | 10.16 | 00:00:00 | 2008-12-01 | 3,021,000 | 10.13 | 10.16 | 9.53 | 9.53 | 00:00:00 | 2008-12-02 | 4,136,800 | 9.82 | 10.00 | 9.51 | 9.84 | 00:00:00 | 2008-12-03 | 4,574,900 | 9.66 | 10.26 | 9.57 | 10.19 | 00:00:00 | 2008-12-04 | 4,905,600 | 10.13 | 10.15 | 9.44 | 9.58 | 00:00:00 | 2008-12-05 | 4,543,100 | 9.45 | 9.86 | 9.12 | 9.84 | 00:00:00 | 2008-12-08 | 3,884,600 | 10.02 | 10.27 | 9.80 | 9.91 | 00:00:00 | 2008-12-09 | 3,039,600 | 9.80 | 10.04 | 9.56 | 9.72 | 00:00:00 | 2008-12-10 | 3,159,200 | 9.83 | 10.15 | 9.80 | 10.09 | 00:00:00 | 2008-12-11 | 3,646,700 | 10.12 | 10.22 | 9.70 | 9.82 | 00:00:00 | 2008-12-12 | 6,964,300 | 9.48 | 9.99 | 9.48 | 9.90 | 00:00:00 | 2008-12-15 | 4,667,100 | 9.97 | 9.97 | 9.27 | 9.51 | 00:00:00 | 2008-12-16 | 5,080,300 | 9.55 | 9.87 | 9.55 | 9.80 | 00:00:00 | 2008-12-17 | 3,127,300 | 9.73 | 9.78 | 9.61 | 9.65 | 00:00:00 | 2008-12-18 | 3,749,200 | 9.86 | 9.86 | 9.50 | 9.57 | 00:00:00 | 2008-12-19 | 3,866,200 | 9.58 | 9.90 | 9.58 | 9.72 | 00:00:00 | 2008-12-22 | 3,035,200 | 9.73 | 9.81 | 9.46 | 9.64 | 00:00:00 | 2008-12-23 | 3,056,100 | 9.68 | 9.72 | 9.18 | 9.32 | 00:00:00 | 2008-12-24 | 1,618,200 | 9.31 | 9.40 | 9.14 | 9.15 | 00:00:00 | 2008-12-26 | 1,366,200 | 9.19 | 9.45 | 9.14 | 9.45 | 00:00:00 | 2008-12-29 | 1,964,200 | 9.37 | 9.50 | 9.34 | 9.44 | 00:00:00 | 2008-12-30 | 1,847,300 | 9.51 | 9.66 | 9.41 | 9.65 | 00:00:00 | 2008-12-31 | 3,595,200 | 9.69 | 10.17 | 9.67 | 10.11 | 00:00:00 | 2009-01-02 | 2,204,200 | 10.18 | 10.51 | 10.12 | 10.45 | 00:00:00 | 2009-01-05 | 2,918,300 | 10.43 | 10.78 | 10.38 | 10.71 | 00:00:00 | 2009-01-06 | 4,885,800 | 10.79 | 11.19 | 10.73 | 11.05 | 00:00:00 | 2009-01-07 | 4,517,700 | 10.88 | 11.19 | 10.84 | 10.87 | 00:00:00 | 2009-01-08 | 5,293,800 | 10.88 | 11.29 | 10.78 | 11.18 | 00:00:00 | 2009-01-09 | 4,087,500 | 11.20 | 11.37 | 10.99 | 11.18 | 00:00:00 | 2009-01-12 | 3,880,600 | 10.79 | 11.24 | 10.76 | 10.99 | 00:00:00 | 2009-01-13 | 7,856,200 | 11.00 | 11.10 | 10.66 | 10.75 | 00:00:00 | 2009-01-14 | 6,858,200 | 10.57 | 10.89 | 10.40 | 10.85 | 00:00:00 | 2009-01-15 | 6,025,400 | 10.89 | 11.22 | 10.73 | 11.15 | 00:00:00 | 2009-01-16 | 4,408,200 | 11.27 | 11.36 | 11.03 | 11.26 | 00:00:00 | 2009-01-20 | 6,829,600 | 11.26 | 11.68 | 11.17 | 11.32 | 00:00:00 | 2009-01-21 | 5,429,700 | 11.54 | 11.68 | 11.31 | 11.63 | 00:00:00 | 2009-01-22 | 3,687,000 | 11.50 | 11.79 | 11.43 | 11.66 | 00:00:00 | 2009-01-23 | 6,362,600 | 11.40 | 12.07 | 11.33 | 12.02 | 00:00:00 | 2009-01-26 | 5,615,000 | 12.10 | 12.26 | 12.00 | 12.12 | 00:00:00 | 2009-01-27 | 4,754,600 | 12.17 | 12.20 | 11.66 | 11.88 | 00:00:00 | 2009-01-28 | 3,837,200 | 12.04 | 12.04 | 11.69 | 11.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|