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
2010-12-22	2,274,600	19.20	19.23	19.14	19.14	00:00:00
2010-12-23	2,027,300	19.16	19.20	19.05	19.16	00:00:00
2010-12-27	1,970,200	19.13	19.13	18.94	18.94	00:00:00
2010-12-28	5,153,600	18.99	19.00	18.73	18.76	00:00:00
2010-12-29	2,816,900	18.80	18.89	18.70	18.77	00:00:00
2010-12-30	1,751,700	18.79	18.87	18.74	18.76	00:00:00
2010-12-31	2,110,400	18.75	18.84	18.59	18.60	00:00:00
2011-01-03	3,289,400	18.70	18.92	18.66	18.76	00:00:00
2011-01-04	3,335,400	18.87	18.89	18.61	18.80	00:00:00
2011-01-05	2,773,500	18.80	18.92	18.70	18.75	00:00:00
2011-01-06	6,353,400	18.65	18.73	18.50	18.71	00:00:00
2011-01-07	6,316,100	18.76	18.93	18.57	18.91	00:00:00
2011-01-10	6,090,500	19.01	19.01	18.65	18.74	00:00:00
2011-01-11	3,117,500	19.03	19.03	18.71	18.74	00:00:00
2011-01-12	1,932,200	18.83	18.94	18.76	18.86	00:00:00
2011-01-13	1,505,300	18.89	18.98	18.76	18.94	00:00:00
2011-01-14	1,841,600	18.90	19.09	18.87	19.00	00:00:00
2011-01-18	1,329,900	19.04	19.16	19.00	19.14	00:00:00
2011-01-19	5,605,800	19.24	19.25	18.86	19.00	00:00:00
2011-01-20	2,983,400	19.00	19.25	19.00	19.12	00:00:00
2011-01-21	2,895,000	19.18	19.29	19.10	19.13	00:00:00
2011-01-24	2,348,900	19.17	19.41	19.13	19.38	00:00:00
2011-01-25	3,874,700	19.36	19.55	19.25	19.54	00:00:00
2011-01-26	2,101,300	19.54	19.63	19.47	19.52	00:00:00
2011-01-27	3,547,600	19.53	19.78	19.52	19.63	00:00:00
2011-01-28	2,540,000	19.64	19.73	19.32	19.34	00:00:00
2011-01-31	2,912,600	19.52	19.58	19.41	19.50	00:00:00
2011-02-01	4,069,000	19.64	19.77	19.55	19.71	00:00:00
2011-02-02	3,161,000	19.70	19.74	19.55	19.62	00:00:00
2011-02-03	3,092,500	19.48	19.48	19.17	19.41	00:00:00
2011-02-04	2,245,800	19.46	19.49	19.24	19.35	00:00:00
2011-02-07	1,283,300	19.38	19.50	19.36	19.49	00:00:00
2011-02-08	3,362,200	19.53	19.57	19.29	19.30	00:00:00
2011-02-09	8,824,600	19.11	19.22	18.70	19.09	00:00:00
2011-02-10	3,075,500	18.97	19.32	18.90	19.28	00:00:00
2011-02-11	2,256,800	19.24	19.33	19.17	19.27	00:00:00
2011-02-14	1,922,300	19.26	19.37	19.17	19.33	00:00:00
2011-02-15	2,263,100	19.27	19.48	19.23	19.46	00:00:00
2011-02-16	1,956,200	19.54	19.59	19.42	19.59	00:00:00
2011-02-17	4,838,700	19.49	19.58	19.29	19.53	00:00:00
2011-02-18	2,593,500	19.56	19.67	19.45	19.62	00:00:00
2011-02-22	2,574,300	19.48	19.57	19.28	19.38	00:00:00
2011-02-23	2,953,400	19.33	19.53	19.24	19.35	00:00:00
2011-02-24	4,057,300	19.46	19.59	18.97	19.06	00:00:00
2011-02-25	2,817,900	19.08	19.35	18.82	19.13	00:00:00
2011-02-28	3,306,900	19.19	19.43	19.18	19.26	00:00:00
2011-03-01	4,293,100	19.32	19.41	19.03	19.12	00:00:00
2011-03-02	2,088,200	19.06	19.24	19.05	19.20	00:00:00
2011-03-03	2,675,700	19.29	19.47	19.25	19.41	00:00:00
2011-03-04	2,445,200	19.35	19.43	19.08	19.17	00:00:00
2011-03-07	2,374,600	19.23	19.39	19.07	19.16	00:00:00
2011-03-08	3,166,900	19.18	19.63	19.12	19.60	00:00:00
2011-03-09	3,011,900	19.57	19.77	19.51	19.71	00:00:00
2011-03-10	2,549,100	19.57	19.57	19.23	19.25	00:00:00
2011-03-11	2,030,200	19.15	19.31	19.11	19.23	00:00:00
2011-03-14	3,853,600	19.07	19.17	18.87	19.13	00:00:00
2011-03-15	3,369,300	18.67	19.00	18.67	18.88	00:00:00
2011-03-16	3,317,800	18.81	18.87	18.45	18.60	00:00:00
2011-03-17	3,104,100	18.98	18.98	18.54	18.72	00:00:00
2011-03-18	3,844,900	18.95	19.09	18.79	18.91	00:00:00
2011-03-21	2,067,800	19.09	19.33	19.06	19.26	00:00:00
2011-03-22	4,261,800	19.30	19.34	19.03	19.25	00:00:00
2011-03-23	1,823,700	19.25	19.27	19.02	19.20	00:00:00
2011-03-24	2,247,300	19.30	19.31	19.10	19.10	00:00:00
2011-03-25	2,115,700	19.17	19.21	19.07	19.13	00:00:00
2011-03-28	2,423,300	19.20	19.41	19.11	19.31	00:00:00
2011-03-29	2,325,700	19.28	19.51	19.17	19.45	00:00:00
2011-03-30	2,946,900	19.56	19.92	19.55	19.78	00:00:00
2011-03-31	1,771,000	19.74	19.82	19.59	19.64	00:00:00
2011-04-01	2,023,100	19.75	19.76	19.62	19.70	00:00:00
2011-04-04	2,088,900	19.70	19.73	19.49	19.64	00:00:00
2011-04-05	2,986,900	19.60	19.65	19.36	19.42	00:00:00
2011-04-06	2,425,400	19.42	19.68	19.37	19.63	00:00:00
2011-04-07	6,148,100	19.58	19.59	19.27	19.58	00:00:00
2011-04-08	3,544,800	19.66	19.69	19.18	19.26	00:00:00
2011-04-11	3,212,100	19.29	19.29	18.84	18.90	00:00:00
2011-04-12	3,576,400	18.83	18.95	18.70	18.93	00:00:00
2011-04-13	2,261,400	18.99	19.08	18.92	18.96	00:00:00
2011-04-14	2,760,900	18.88	19.12	18.80	19.04	00:00:00
2011-04-15	2,360,300	19.11	19.37	19.10	19.28	00:00:00
2011-04-18	4,234,800	19.13	19.14	18.85	18.90	00:00:00
2011-04-19	2,101,800	18.89	19.05	18.86	19.04	00:00:00
2011-04-20	2,401,500	19.19	19.41	19.19	19.39	00:00:00
2011-04-21	1,201,600	19.56	19.56	19.41	19.43	00:00:00
2011-04-25	2,343,500	19.46	19.46	19.16	19.32	00:00:00
2011-04-26	14,128,500	19.39	19.53	18.83	18.94	00:00:00
2011-04-27	5,396,600	19.00	19.10	18.87	19.06	00:00:00
2011-04-28	5,756,700	19.08	19.48	18.96	19.34	00:00:00
2011-04-29	7,700,000	19.39	19.86	19.32	19.80	00:00:00
2011-05-02	5,428,600	19.83	20.14	19.83	19.87	00:00:00
2011-05-03	3,918,700	19.88	20.10	19.81	19.94	00:00:00
2011-05-04	4,754,100	19.81	20.00	19.62	19.90	00:00:00
2011-05-05	3,246,600	19.86	20.03	19.74	19.83	00:00:00
2011-05-06	3,877,500	20.00	20.16	19.88	20.15	00:00:00
2011-05-09	2,819,600	19.78	20.08	19.78	20.06	00:00:00
2011-05-10	2,916,800	20.10	20.43	20.07	20.39	00:00:00
2011-05-11	3,113,700	20.35	20.36	20.06	20.18	00:00:00
2011-05-12	1,949,200	20.17	20.35	20.08	20.31	00:00:00
2011-05-13	2,204,000	20.35	20.46	20.08	20.21	00:00:00
2011-05-16	1,393,900	20.18	20.37	20.07	20.12	00:00:00
2011-05-17	2,281,800	20.04	20.19	20.02	20.08	00:00:00
2011-05-18	2,133,000	20.11	20.19	19.96	20.16	00:00:00
2011-05-19	1,779,200	20.22	20.34	20.12	20.32	00:00:00
2011-05-20	1,570,000	20.29	20.41	20.20	20.28	00:00:00
2011-05-23	3,348,700	20.12	20.21	19.84	19.94	00:00:00
2011-05-24	1,616,700	20.00	20.06	19.77	19.77	00:00:00
2011-05-25	1,204,800	19.76	19.93	19.58	19.83	00:00:00
2011-05-26	2,242,600	19.78	19.81	19.61	19.76	00:00:00
2011-05-27	1,750,900	19.84	19.86	19.66	19.70	00:00:00
2011-05-31	2,375,200	19.86	19.94	19.74	19.94	00:00:00
2011-06-01	2,041,500	19.99	20.00	19.62	19.64	00:00:00
2011-06-02	4,225,000	19.70	19.88	19.46	19.80	00:00:00
2011-06-03	6,793,400	19.59	19.98	19.50	19.74	00:00:00
2011-06-06	1,654,700	19.75	19.75	19.49	19.57	00:00:00
2011-06-07	2,651,000	19.65	19.77	19.48	19.48	00:00:00
2011-06-08	2,292,200	19.48	19.63	19.45	19.58	00:00:00
2011-06-09	1,675,900	19.57	19.70	19.44	19.51	00:00:00
2011-06-10	1,451,500	19.47	19.54	19.36	19.46	00:00:00
2011-06-13	2,110,900	19.45	19.52	19.32	19.35	00:00:00
2011-06-14	1,450,600	19.53	19.64	19.31	19.57	00:00:00
2011-06-15	3,401,500	19.44	19.64	19.41	19.47	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 > >>