|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 3,837,200 | 12.04 | 12.04 | 11.69 | 11.96 | 00:00:00 | 2009-01-29 | 2,677,100 | 11.90 | 12.11 | 11.73 | 11.81 | 00:00:00 | 2009-01-30 | 4,584,000 | 11.75 | 12.10 | 11.68 | 11.75 | 00:00:00 | 2009-02-02 | 2,760,900 | 11.76 | 12.02 | 11.65 | 11.96 | 00:00:00 | 2009-02-03 | 3,420,100 | 11.90 | 12.00 | 11.71 | 11.81 | 00:00:00 | 2009-02-04 | 4,198,300 | 11.79 | 11.80 | 11.43 | 11.58 | 00:00:00 | 2009-02-05 | 3,583,200 | 11.50 | 11.92 | 11.43 | 11.87 | 00:00:00 | 2009-02-06 | 3,922,000 | 11.88 | 12.13 | 11.77 | 12.09 | 00:00:00 | 2009-02-09 | 1,948,400 | 12.15 | 12.15 | 11.82 | 11.97 | 00:00:00 | 2009-02-10 | 3,839,500 | 13.05 | 13.05 | 11.49 | 11.55 | 00:00:00 | 2009-02-11 | 2,721,000 | 11.58 | 11.63 | 11.28 | 11.42 | 00:00:00 | 2009-02-12 | 3,866,500 | 11.20 | 11.60 | 11.17 | 11.57 | 00:00:00 | 2009-02-13 | 2,332,600 | 11.51 | 11.60 | 11.36 | 11.46 | 00:00:00 | 2009-02-17 | 5,553,000 | 11.24 | 11.31 | 10.81 | 10.81 | 00:00:00 | 2009-02-18 | 4,224,500 | 10.84 | 10.87 | 10.64 | 10.69 | 00:00:00 | 2009-02-19 | 3,122,400 | 10.70 | 10.86 | 10.47 | 10.53 | 00:00:00 | 2009-02-20 | 4,363,600 | 10.36 | 10.50 | 10.08 | 10.41 | 00:00:00 | 2009-02-23 | 3,782,800 | 10.50 | 10.64 | 10.02 | 10.09 | 00:00:00 | 2009-02-24 | 6,826,200 | 10.10 | 10.74 | 10.10 | 10.63 | 00:00:00 | 2009-02-25 | 11,978,700 | 11.36 | 11.36 | 9.98 | 10.75 | 00:00:00 | 2009-02-26 | 5,508,900 | 10.84 | 11.14 | 10.81 | 11.00 | 00:00:00 | 2009-02-27 | 6,348,700 | 10.90 | 11.35 | 10.76 | 11.06 | 00:00:00 | 2009-03-02 | 5,624,700 | 10.84 | 11.36 | 10.82 | 10.99 | 00:00:00 | 2009-03-03 | 4,991,100 | 11.20 | 11.21 | 10.61 | 10.73 | 00:00:00 | 2009-03-04 | 4,400,400 | 10.78 | 11.07 | 10.75 | 10.88 | 00:00:00 | 2009-03-05 | 4,849,900 | 10.61 | 10.71 | 10.40 | 10.57 | 00:00:00 | 2009-03-06 | 5,385,300 | 10.65 | 11.01 | 10.56 | 10.87 | 00:00:00 | 2009-03-09 | 5,374,500 | 10.74 | 11.03 | 10.58 | 10.67 | 00:00:00 | 2009-03-10 | 6,345,800 | 10.84 | 10.91 | 10.62 | 10.69 | 00:00:00 | 2009-03-11 | 7,040,800 | 10.74 | 11.01 | 10.69 | 10.79 | 00:00:00 | 2009-03-12 | 8,253,500 | 10.77 | 11.12 | 10.64 | 11.08 | 00:00:00 | 2009-03-13 | 4,673,700 | 11.20 | 11.32 | 11.05 | 11.28 | 00:00:00 | 2009-03-16 | 5,347,300 | 11.39 | 11.63 | 11.24 | 11.45 | 00:00:00 | 2009-03-17 | 4,136,200 | 11.41 | 11.83 | 11.24 | 11.83 | 00:00:00 | 2009-03-18 | 6,545,300 | 11.71 | 12.18 | 11.61 | 11.89 | 00:00:00 | 2009-03-19 | 6,456,800 | 12.06 | 12.06 | 11.53 | 11.94 | 00:00:00 | 2009-03-20 | 3,240,600 | 11.99 | 12.11 | 11.80 | 11.82 | 00:00:00 | 2009-03-23 | 4,298,500 | 11.95 | 12.21 | 11.85 | 12.20 | 00:00:00 | 2009-03-24 | 5,743,200 | 12.09 | 12.17 | 11.77 | 12.03 | 00:00:00 | 2009-03-25 | 3,878,500 | 12.09 | 12.22 | 11.66 | 11.92 | 00:00:00 | 2009-03-26 | 3,880,300 | 11.96 | 12.10 | 11.78 | 12.05 | 00:00:00 | 2009-03-27 | 2,681,700 | 11.83 | 12.02 | 11.81 | 11.90 | 00:00:00 | 2009-03-30 | 2,609,700 | 11.70 | 11.84 | 11.61 | 11.77 | 00:00:00 | 2009-03-31 | 6,714,700 | 11.84 | 12.11 | 11.74 | 11.84 | 00:00:00 | 2009-04-01 | 5,137,700 | 11.72 | 12.00 | 11.54 | 11.95 | 00:00:00 | 2009-04-02 | 7,093,100 | 12.15 | 12.32 | 11.88 | 12.10 | 00:00:00 | 2009-04-03 | 3,704,000 | 12.10 | 12.32 | 12.07 | 12.20 | 00:00:00 | 2009-04-06 | 3,296,100 | 12.07 | 12.27 | 11.91 | 12.00 | 00:00:00 | 2009-04-07 | 3,176,200 | 11.85 | 12.03 | 11.76 | 11.92 | 00:00:00 | 2009-04-08 | 2,163,500 | 11.91 | 12.17 | 11.90 | 12.11 | 00:00:00 | 2009-04-09 | 2,486,000 | 12.30 | 12.30 | 12.08 | 12.22 | 00:00:00 | 2009-04-13 | 2,869,500 | 12.19 | 12.27 | 12.00 | 12.07 | 00:00:00 | 2009-04-14 | 4,031,900 | 12.05 | 12.06 | 11.80 | 11.80 | 00:00:00 | 2009-04-15 | 4,468,200 | 12.25 | 12.25 | 11.77 | 11.82 | 00:00:00 | 2009-04-16 | 2,844,300 | 11.84 | 12.08 | 11.81 | 11.99 | 00:00:00 | 2009-04-17 | 2,205,900 | 12.05 | 12.12 | 11.93 | 11.94 | 00:00:00 | 2009-04-20 | 8,323,400 | 11.81 | 11.97 | 11.73 | 11.75 | 00:00:00 | 2009-04-21 | 3,502,600 | 11.71 | 11.94 | 11.71 | 11.82 | 00:00:00 | 2009-04-22 | 6,770,500 | 11.74 | 12.11 | 11.63 | 11.90 | 00:00:00 | 2009-04-23 | 3,679,700 | 11.90 | 11.92 | 11.58 | 11.61 | 00:00:00 | 2009-04-24 | 4,258,500 | 11.66 | 11.77 | 11.50 | 11.59 | 00:00:00 | 2009-04-27 | 4,713,400 | 11.40 | 11.97 | 11.40 | 11.75 | 00:00:00 | 2009-04-28 | 3,937,800 | 11.67 | 12.02 | 11.62 | 11.87 | 00:00:00 | 2009-04-29 | 4,393,300 | 11.98 | 12.24 | 11.90 | 12.06 | 00:00:00 | 2009-04-30 | 6,135,300 | 12.07 | 12.24 | 11.78 | 12.02 | 00:00:00 | 2009-05-01 | 6,005,200 | 12.05 | 12.21 | 11.89 | 12.00 | 00:00:00 | 2009-05-04 | 4,713,800 | 12.10 | 12.22 | 11.96 | 12.20 | 00:00:00 | 2009-05-05 | 7,262,500 | 12.16 | 12.31 | 12.16 | 12.20 | 00:00:00 | 2009-05-06 | 4,501,800 | 12.16 | 12.19 | 11.95 | 12.05 | 00:00:00 | 2009-05-07 | 6,055,400 | 12.11 | 12.13 | 11.82 | 11.87 | 00:00:00 | 2009-05-08 | 3,996,100 | 11.89 | 12.06 | 11.83 | 11.91 | 00:00:00 | 2009-05-11 | 2,887,000 | 11.79 | 12.08 | 11.78 | 11.93 | 00:00:00 | 2009-05-12 | 4,242,100 | 12.00 | 12.06 | 11.89 | 11.99 | 00:00:00 | 2009-05-13 | 5,457,500 | 11.99 | 12.13 | 11.63 | 11.67 | 00:00:00 | 2009-05-14 | 3,861,500 | 11.74 | 11.82 | 11.45 | 11.55 | 00:00:00 | 2009-05-15 | 2,395,300 | 11.49 | 11.52 | 11.21 | 11.24 | 00:00:00 | 2009-05-18 | 3,222,700 | 11.32 | 11.40 | 11.03 | 11.20 | 00:00:00 | 2009-05-19 | 2,193,200 | 11.23 | 11.54 | 11.15 | 11.39 | 00:00:00 | 2009-05-20 | 3,065,500 | 11.54 | 11.57 | 11.17 | 11.17 | 00:00:00 | 2009-05-21 | 3,039,300 | 11.10 | 11.16 | 10.98 | 10.99 | 00:00:00 | 2009-05-22 | 2,254,000 | 10.98 | 11.10 | 10.89 | 11.00 | 00:00:00 | 2009-05-26 | 2,681,100 | 11.02 | 11.43 | 10.94 | 11.31 | 00:00:00 | 2009-05-27 | 3,608,400 | 11.34 | 11.37 | 10.98 | 10.98 | 00:00:00 | 2009-05-28 | 3,615,400 | 10.99 | 11.17 | 10.92 | 11.13 | 00:00:00 | 2009-05-29 | 3,599,100 | 11.16 | 11.43 | 11.00 | 11.34 | 00:00:00 | 2009-06-01 | 3,688,300 | 11.45 | 11.90 | 11.44 | 11.87 | 00:00:00 | 2009-06-02 | 2,486,600 | 11.88 | 11.96 | 11.76 | 11.85 | 00:00:00 | 2009-06-03 | 3,030,200 | 11.79 | 11.87 | 11.56 | 11.70 | 00:00:00 | 2009-06-04 | 1,889,800 | 11.75 | 11.78 | 11.66 | 11.73 | 00:00:00 | 2009-06-05 | 2,368,900 | 11.78 | 11.90 | 11.63 | 11.78 | 00:00:00 | 2009-06-08 | 3,421,000 | 11.68 | 11.81 | 11.61 | 11.71 | 00:00:00 | 2009-06-09 | 8,309,500 | 11.42 | 11.67 | 11.32 | 11.57 | 00:00:00 | 2009-06-10 | 6,442,900 | 11.63 | 11.76 | 11.47 | 11.71 | 00:00:00 | 2009-06-11 | 8,869,800 | 11.76 | 12.15 | 11.74 | 12.05 | 00:00:00 | 2009-06-12 | 5,085,000 | 11.99 | 12.37 | 11.90 | 12.30 | 00:00:00 | 2009-06-15 | 2,807,700 | 12.28 | 12.33 | 11.97 | 12.11 | 00:00:00 | 2009-06-16 | 4,422,800 | 12.17 | 12.18 | 11.82 | 11.97 | 00:00:00 | 2009-06-17 | 4,199,300 | 11.96 | 12.15 | 11.90 | 12.06 | 00:00:00 | 2009-06-18 | 2,399,900 | 12.05 | 12.24 | 12.05 | 12.22 | 00:00:00 | 2009-06-19 | 3,310,400 | 12.32 | 12.32 | 11.96 | 12.05 | 00:00:00 | 2009-06-22 | 2,602,200 | 11.95 | 12.09 | 11.90 | 11.97 | 00:00:00 | 2009-06-23 | 3,587,500 | 11.92 | 11.99 | 11.72 | 11.75 | 00:00:00 | 2009-06-24 | 2,838,300 | 11.83 | 12.01 | 11.74 | 11.85 | 00:00:00 | 2009-06-25 | 5,832,000 | 11.80 | 12.11 | 11.69 | 12.06 | 00:00:00 | 2009-06-26 | 1,545,400 | 12.05 | 12.14 | 11.89 | 11.98 | 00:00:00 | 2009-06-29 | 1,666,100 | 12.10 | 12.23 | 11.92 | 12.20 | 00:00:00 | 2009-06-30 | 2,643,400 | 12.19 | 12.25 | 11.89 | 12.08 | 00:00:00 | 2009-07-01 | 1,526,300 | 12.16 | 12.36 | 12.14 | 12.34 | 00:00:00 | 2009-07-02 | 2,953,800 | 12.18 | 12.32 | 12.05 | 12.07 | 00:00:00 | 2009-07-06 | 2,159,700 | 11.99 | 12.22 | 11.99 | 12.12 | 00:00:00 | 2009-07-07 | 2,604,700 | 12.11 | 12.18 | 11.85 | 11.88 | 00:00:00 | 2009-07-08 | 2,359,000 | 12.11 | 12.16 | 11.68 | 11.78 | 00:00:00 | 2009-07-09 | 2,488,500 | 11.84 | 11.87 | 11.58 | 11.81 | 00:00:00 | 2009-07-10 | 2,731,900 | 11.73 | 11.90 | 11.64 | 11.87 | 00:00:00 | 2009-07-13 | 3,552,600 | 11.89 | 12.12 | 11.78 | 12.12 | 00:00:00 | 2009-07-14 | 2,683,200 | 12.12 | 12.19 | 11.95 | 12.15 | 00:00:00 | 2009-07-15 | 2,787,500 | 12.22 | 12.40 | 12.14 | 12.40 | 00:00:00 | 2009-07-16 | 2,838,600 | 12.39 | 12.40 | 12.17 | 12.33 | 00:00:00 | 2009-07-17 | 2,049,500 | 12.33 | 12.36 | 12.22 | 12.29 | 00:00:00 | 2009-07-20 | 2,776,900 | 12.33 | 12.41 | 12.08 | 12.16 | 00:00:00 | 2009-07-21 | 2,106,300 | 12.31 | 12.43 | 12.20 | 12.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|