TR4DER - CMS Energy Corpor [CMS] Historical Prices

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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	2,170,800	14.71	14.78	14.53	14.68	00:00:00
2010-07-06	2,100,100	14.79	14.96	14.67	14.87	00:00:00
2010-07-07	1,855,200	14.86	15.24	14.83	15.24	00:00:00
2010-07-08	2,233,600	15.29	15.44	15.14	15.44	00:00:00
2010-07-09	2,912,800	15.45	15.70	15.32	15.67	00:00:00
2010-07-12	3,001,200	15.64	15.83	15.62	15.76	00:00:00
2010-07-13	2,815,100	15.86	15.97	15.76	15.84	00:00:00
2010-07-14	5,039,400	15.76	15.84	15.65	15.81	00:00:00
2010-07-15	4,176,600	15.80	16.02	15.71	16.00	00:00:00
2010-07-16	2,939,300	15.88	15.95	15.58	15.62	00:00:00
2010-07-19	4,507,000	15.68	15.89	15.59	15.85	00:00:00
2010-07-20	2,963,300	15.71	16.02	15.60	15.97	00:00:00
2010-07-21	3,050,400	16.03	16.06	15.58	15.69	00:00:00
2010-07-22	2,772,200	15.78	15.97	15.78	15.92	00:00:00
2010-07-23	2,281,200	15.95	16.07	15.80	16.06	00:00:00
2010-07-26	2,644,200	16.03	16.28	16.03	16.28	00:00:00
2010-07-27	5,855,800	16.33	16.58	16.22	16.57	00:00:00
2010-07-28	5,399,200	16.47	16.57	16.12	16.31	00:00:00
2010-07-29	2,673,100	16.46	16.46	16.00	16.16	00:00:00
2010-07-30	3,611,800	16.01	16.06	15.79	15.92	00:00:00
2010-08-02	2,232,000	16.07	16.23	16.07	16.23	00:00:00
2010-08-03	2,469,300	16.15	16.40	16.11	16.17	00:00:00
2010-08-04	3,629,900	15.93	16.09	15.84	16.06	00:00:00
2010-08-05	1,475,500	15.96	16.20	15.95	16.19	00:00:00
2010-08-06	11,315,500	16.06	16.89	15.96	16.89	00:00:00
2010-08-09	11,771,900	16.98	17.37	16.87	17.06	00:00:00
2010-08-10	4,031,000	16.95	17.21	16.82	17.16	00:00:00
2010-08-11	4,416,600	16.95	17.12	16.85	16.96	00:00:00
2010-08-12	4,684,800	16.67	17.17	16.62	17.17	00:00:00
2010-08-13	4,872,000	17.14	17.47	17.13	17.36	00:00:00
2010-08-16	2,461,300	17.32	17.54	17.16	17.40	00:00:00
2010-08-17	6,605,200	17.52	17.61	17.29	17.34	00:00:00
2010-08-18	7,062,800	17.37	17.43	17.04	17.14	00:00:00
2010-08-19	4,149,600	17.13	17.13	16.82	17.04	00:00:00
2010-08-20	3,658,100	16.89	17.13	16.86	17.04	00:00:00
2010-08-23	4,390,000	17.12	17.49	17.06	17.33	00:00:00
2010-08-24	5,006,000	17.25	17.56	17.20	17.50	00:00:00
2010-08-25	5,339,900	17.44	17.50	17.20	17.50	00:00:00
2010-08-26	4,338,500	17.69	17.77	17.42	17.47	00:00:00
2010-08-27	3,733,100	17.56	17.84	17.34	17.76	00:00:00
2010-08-30	2,520,600	17.74	17.77	17.41	17.43	00:00:00
2010-08-31	3,779,000	17.37	17.57	17.26	17.50	00:00:00
2010-09-01	4,268,200	17.65	17.88	17.57	17.84	00:00:00
2010-09-02	3,812,500	17.92	17.99	17.79	17.80	00:00:00
2010-09-03	3,162,500	17.74	17.91	17.68	17.79	00:00:00
2010-09-07	3,231,400	17.78	17.92	17.63	17.73	00:00:00
2010-09-08	10,837,700	17.73	17.83	17.45	17.52	00:00:00
2010-09-09	2,693,600	17.66	17.72	17.53	17.65	00:00:00
2010-09-10	4,712,000	17.63	17.78	17.43	17.70	00:00:00
2010-09-13	4,569,300	17.86	17.95	17.77	17.87	00:00:00
2010-09-14	2,720,400	17.87	17.96	17.71	17.91	00:00:00
2010-09-15	2,160,200	17.82	17.98	17.72	17.97	00:00:00
2010-09-16	5,819,100	17.92	18.07	17.77	17.87	00:00:00
2010-09-17	3,475,000	17.96	18.00	17.69	17.73	00:00:00
2010-09-20	5,430,200	17.78	18.12	17.74	18.05	00:00:00
2010-09-21	5,318,400	18.05	18.10	17.74	17.80	00:00:00
2010-09-22	4,866,000	17.74	18.08	17.74	18.01	00:00:00
2010-09-23	6,238,600	17.95	17.98	17.69	17.71	00:00:00
2010-09-24	2,344,900	17.88	18.07	17.85	18.06	00:00:00
2010-09-27	3,889,800	18.00	18.09	17.80	18.01	00:00:00
2010-09-28	3,594,400	18.01	18.12	17.84	18.02	00:00:00
2010-09-29	3,480,100	17.98	18.20	17.93	18.15	00:00:00
2010-09-30	4,035,800	18.23	18.38	18.01	18.02	00:00:00
2010-10-01	2,518,500	18.19	18.28	18.04	18.22	00:00:00
2010-10-04	3,660,300	18.25	18.34	18.05	18.27	00:00:00
2010-10-05	6,472,700	18.42	18.59	18.35	18.55	00:00:00
2010-10-06	4,451,400	18.55	18.62	18.46	18.60	00:00:00
2010-10-07	3,420,100	18.75	18.75	18.50	18.68	00:00:00
2010-10-08	5,201,000	18.65	18.85	18.53	18.84	00:00:00
2010-10-11	5,648,600	18.79	19.07	18.73	18.92	00:00:00
2010-10-12	5,331,900	18.91	18.95	18.68	18.83	00:00:00
2010-10-13	6,383,300	18.81	18.88	18.44	18.53	00:00:00
2010-10-14	5,534,600	18.47	18.76	18.47	18.75	00:00:00
2010-10-15	4,064,300	18.83	18.83	18.62	18.81	00:00:00
2010-10-18	5,335,000	18.74	18.90	17.96	18.75	00:00:00
2010-10-19	4,061,800	18.59	18.81	18.55	18.65	00:00:00
2010-10-20	5,299,700	18.71	18.87	18.65	18.67	00:00:00
2010-10-21	6,704,800	18.75	18.75	18.41	18.55	00:00:00
2010-10-22	5,819,000	18.58	18.70	18.50	18.69	00:00:00
2010-10-25	4,999,600	18.81	18.87	18.65	18.72	00:00:00
2010-10-26	5,702,800	18.57	18.57	18.22	18.33	00:00:00
2010-10-27	5,767,400	18.20	18.34	17.99	18.30	00:00:00
2010-10-28	2,587,200	18.56	18.77	18.38	18.51	00:00:00
2010-10-29	5,350,600	18.46	18.48	18.26	18.38	00:00:00
2010-11-01	2,698,000	18.54	18.61	18.10	18.23	00:00:00
2010-11-02	3,634,000	18.54	18.65	18.34	18.62	00:00:00
2010-11-03	3,861,600	18.50	18.50	18.07	18.26	00:00:00
2010-11-04	4,829,200	18.40	18.64	18.28	18.63	00:00:00
2010-11-05	4,317,500	18.67	18.70	18.31	18.38	00:00:00
2010-11-08	3,027,200	18.32	18.39	18.15	18.25	00:00:00
2010-11-09	5,609,300	18.20	18.32	17.96	18.10	00:00:00
2010-11-10	6,242,600	18.18	18.19	17.85	17.94	00:00:00
2010-11-11	3,794,300	17.87	18.03	17.84	17.95	00:00:00
2010-11-12	3,256,500	17.92	17.95	17.81	17.84	00:00:00
2010-11-15	4,376,800	18.26	18.35	17.95	17.98	00:00:00
2010-11-16	4,637,500	17.94	17.95	17.57	17.72	00:00:00
2010-11-17	3,725,700	17.76	17.88	17.64	17.80	00:00:00
2010-11-18	2,561,300	18.00	18.02	17.78	17.95	00:00:00
2010-11-19	2,530,200	17.93	17.93	17.72	17.83	00:00:00
2010-11-22	1,877,500	17.88	18.06	17.77	18.02	00:00:00
2010-11-23	3,492,000	17.92	17.97	17.76	17.87	00:00:00
2010-11-24	2,632,500	17.99	18.01	17.84	18.00	00:00:00
2010-11-26	803,200	17.92	18.05	17.83	17.88	00:00:00
2010-11-29	2,602,000	17.80	17.96	17.62	17.91	00:00:00
2010-11-30	2,600,500	17.80	18.05	17.77	17.97	00:00:00
2010-12-01	3,543,600	18.22	18.32	18.06	18.21	00:00:00
2010-12-02	5,293,600	18.26	18.53	18.12	18.45	00:00:00
2010-12-03	3,829,800	18.43	18.66	18.30	18.62	00:00:00
2010-12-06	3,764,900	18.66	18.73	18.56	18.63	00:00:00
2010-12-07	4,538,500	18.76	18.76	18.30	18.41	00:00:00
2010-12-08	5,663,300	18.45	18.59	18.27	18.52	00:00:00
2010-12-09	3,478,400	18.56	18.68	18.44	18.65	00:00:00
2010-12-10	3,014,300	18.66	18.80	18.60	18.76	00:00:00
2010-12-13	2,900,400	18.96	18.96	18.75	18.89	00:00:00
2010-12-14	3,082,700	18.93	19.03	18.87	18.93	00:00:00
2010-12-15	3,903,500	18.95	18.97	18.72	18.83	00:00:00
2010-12-16	2,741,400	18.94	19.02	18.70	19.01	00:00:00
2010-12-17	3,530,100	19.01	19.09	18.88	19.09	00:00:00
2010-12-20	2,525,200	19.17	19.23	19.01	19.14	00:00:00
2010-12-21	3,176,800	19.14	19.25	19.07	19.15	00:00:00
2010-12-22	2,274,600	19.20	19.23	19.14	19.14	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>