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
2011-06-15	3,401,500	19.44	19.64	19.41	19.47	00:00:00
2011-06-16	2,065,000	19.54	19.71	19.39	19.43	00:00:00
2011-06-17	2,881,400	19.54	19.71	19.47	19.68	00:00:00
2011-06-20	2,049,000	19.63	19.73	19.51	19.64	00:00:00
2011-06-21	1,703,700	19.78	19.92	19.66	19.74	00:00:00
2011-06-22	1,657,700	19.74	19.82	19.56	19.57	00:00:00
2011-06-23	2,069,900	19.40	19.43	19.14	19.35	00:00:00
2011-06-24	1,739,000	19.40	19.59	19.40	19.50	00:00:00
2011-06-27	1,532,500	19.57	19.68	19.52	19.57	00:00:00
2011-06-28	1,039,600	19.63	19.79	19.60	19.72	00:00:00
2011-06-29	1,673,700	19.81	19.84	19.69	19.73	00:00:00
2011-06-30	1,981,200	19.82	19.84	19.64	19.69	00:00:00
2011-07-01	1,282,100	19.73	20.11	19.72	20.11	00:00:00
2011-07-05	1,522,000	20.11	20.11	19.85	19.93	00:00:00
2011-07-06	1,248,000	19.93	20.13	19.86	20.04	00:00:00
2011-07-07	1,576,000	20.21	20.22	19.96	20.06	00:00:00
2011-07-08	1,350,800	19.94	20.09	19.90	20.06	00:00:00
2011-07-11	1,167,400	19.88	19.92	19.72	19.76	00:00:00
2011-07-12	1,644,200	19.67	19.92	19.64	19.76	00:00:00
2011-07-13	2,080,100	19.85	19.98	19.72	19.80	00:00:00
2011-07-14	1,889,600	19.83	19.95	19.67	19.73	00:00:00
2011-07-15	1,922,800	19.77	19.79	19.57	19.70	00:00:00
2011-07-18	1,313,800	19.70	19.70	19.36	19.44	00:00:00
2011-07-19	1,227,100	19.46	19.67	19.35	19.64	00:00:00
2011-07-20	1,186,400	19.70	19.85	19.62	19.80	00:00:00
2011-07-21	2,197,600	19.88	20.08	19.86	20.02	00:00:00
2011-07-22	1,219,600	20.00	20.02	19.86	19.93	00:00:00
2011-07-25	2,500,400	19.81	20.08	19.72	20.05	00:00:00
2011-07-26	2,275,600	20.02	20.10	19.87	19.91	00:00:00
2011-07-27	3,772,500	19.90	20.02	19.61	19.61	00:00:00
2011-07-28	3,903,700	19.67	19.80	19.40	19.44	00:00:00
2011-07-29	5,711,600	19.28	19.39	19.09	19.14	00:00:00
2011-08-01	8,693,800	19.59	19.59	19.19	19.46	00:00:00
2011-08-02	4,591,900	19.29	19.34	18.93	18.93	00:00:00
2011-08-03	3,153,200	18.74	18.75	18.37	18.71	00:00:00
2011-08-04	4,487,900	18.56	18.65	17.95	17.98	00:00:00
2011-08-05	8,014,300	18.18	18.35	17.82	18.27	00:00:00
2011-08-08	6,533,000	17.99	18.13	17.12	17.16	00:00:00
2011-08-09	7,757,700	17.43	18.03	16.96	18.01	00:00:00
2011-08-10	7,173,300	17.77	18.26	17.59	17.74	00:00:00
2011-08-11	5,345,500	17.82	18.64	17.75	18.48	00:00:00
2011-08-12	2,148,400	18.58	18.69	18.13	18.24	00:00:00
2011-08-15	2,396,600	18.39	18.92	18.35	18.90	00:00:00
2011-08-16	2,809,800	18.73	18.95	18.57	18.88	00:00:00
2011-08-17	1,995,000	18.93	19.22	18.89	19.03	00:00:00
2011-08-18	8,150,500	18.71	19.05	18.51	19.00	00:00:00
2011-08-19	4,831,100	18.86	19.03	18.78	18.88	00:00:00
2011-08-22	3,255,800	19.17	19.17	18.55	18.64	00:00:00
2011-08-23	3,470,000	18.73	19.19	18.55	19.18	00:00:00
2011-08-24	2,649,200	19.15	19.57	19.12	19.53	00:00:00
2011-08-25	2,379,400	19.57	19.60	19.09	19.16	00:00:00
2011-08-26	1,756,100	19.01	19.31	18.64	19.23	00:00:00
2011-08-29	1,403,800	19.45	19.64	19.39	19.63	00:00:00
2011-08-30	2,785,700	19.42	19.64	19.40	19.48	00:00:00
2011-08-31	1,804,500	19.64	19.78	19.52	19.70	00:00:00
2011-09-01	2,174,000	19.73	19.77	19.42	19.49	00:00:00
2011-09-02	2,005,100	19.23	19.38	19.16	19.30	00:00:00
2011-09-06	2,679,400	18.86	19.13	18.84	19.04	00:00:00
2011-09-07	2,366,500	19.37	19.41	19.14	19.25	00:00:00
2011-09-08	1,762,800	19.21	19.57	19.14	19.31	00:00:00
2011-09-09	2,138,400	19.17	19.19	18.75	18.81	00:00:00
2011-09-12	2,604,400	18.68	19.07	18.64	19.06	00:00:00
2011-09-13	2,938,300	19.17	19.41	18.93	19.39	00:00:00
2011-09-14	3,309,400	19.44	19.84	19.31	19.67	00:00:00
2011-09-15	4,397,800	19.83	20.16	19.71	20.14	00:00:00
2011-09-16	3,831,900	20.29	20.43	20.13	20.31	00:00:00
2011-09-19	3,394,900	20.00	20.34	19.92	20.26	00:00:00
2011-09-20	3,037,200	20.42	20.83	20.29	20.47	00:00:00
2011-09-21	3,117,600	20.44	20.58	20.05	20.06	00:00:00
2011-09-22	6,305,800	19.78	19.96	19.29	19.50	00:00:00
2011-09-23	6,375,200	19.48	19.71	19.41	19.66	00:00:00
2011-09-26	5,205,500	19.81	19.87	19.48	19.73	00:00:00
2011-09-27	5,727,300	20.10	20.18	19.85	20.01	00:00:00
2011-09-28	3,134,100	20.16	20.16	19.56	19.60	00:00:00
2011-09-29	3,040,800	19.93	19.94	19.58	19.79	00:00:00
2011-09-30	5,306,300	19.65	19.94	19.65	19.79	00:00:00
2011-10-03	4,256,800	19.74	19.86	19.16	19.18	00:00:00
2011-10-04	5,354,000	19.15	19.31	18.62	19.30	00:00:00
2011-10-05	3,298,500	19.35	19.54	19.03	19.49	00:00:00
2011-10-06	4,039,300	19.50	19.88	19.44	19.74	00:00:00
2011-10-07	3,250,700	19.85	19.99	19.70	19.82	00:00:00
2011-10-10	2,651,900	20.04	20.26	20.00	20.23	00:00:00
2011-10-11	2,498,200	20.18	20.18	19.93	19.97	00:00:00
2011-10-12	3,439,300	20.03	20.17	19.91	20.05	00:00:00
2011-10-13	2,649,000	19.93	20.10	19.87	20.08	00:00:00
2011-10-14	2,643,400	20.25	20.54	20.19	20.48	00:00:00
2011-10-17	2,840,200	20.45	20.53	20.32	20.37	00:00:00
2011-10-18	3,075,100	20.35	20.62	20.18	20.50	00:00:00
2011-10-19	2,882,300	20.53	20.80	20.47	20.49	00:00:00
2011-10-20	5,802,600	20.54	20.77	20.53	20.72	00:00:00
2011-10-21	6,634,900	20.92	21.03	20.83	20.97	00:00:00
2011-10-24	6,457,100	21.06	21.10	20.90	21.07	00:00:00
2011-10-25	2,183,700	21.03	21.11	20.70	20.74	00:00:00
2011-10-26	2,604,100	20.96	21.14	20.78	20.85	00:00:00
2011-10-27	3,423,000	21.13	21.58	21.04	21.38	00:00:00
2011-10-28	4,327,800	20.80	21.16	20.76	21.11	00:00:00
2011-10-31	2,309,900	20.91	21.05	20.78	20.82	00:00:00
2011-11-01	4,893,200	20.33	20.67	20.22	20.27	00:00:00
2011-11-02	3,011,500	20.21	20.58	20.12	20.36	00:00:00
2011-11-03	2,779,900	20.57	20.81	20.42	20.70	00:00:00
2011-11-04	2,377,900	20.53	20.63	20.29	20.59	00:00:00
2011-11-07	1,809,900	20.51	20.76	20.40	20.74	00:00:00
2011-11-08	2,041,200	20.75	21.03	20.63	21.01	00:00:00
2011-11-09	3,127,300	20.72	20.83	20.45	20.48	00:00:00
2011-11-10	2,388,500	20.78	20.85	20.55	20.76	00:00:00
2011-11-11	2,245,700	20.96	21.21	20.95	21.21	00:00:00
2011-11-14	1,716,300	21.11	21.16	20.79	20.80	00:00:00
2011-11-15	3,407,900	20.86	21.03	20.73	20.91	00:00:00
2011-11-16	2,359,500	20.74	20.84	20.54	20.55	00:00:00
2011-11-17	3,777,800	20.52	20.71	20.27	20.54	00:00:00
2011-11-18	2,830,200	20.68	20.97	20.63	20.88	00:00:00
2011-11-21	2,266,400	20.65	20.68	20.30	20.42	00:00:00
2011-11-22	3,718,500	20.42	20.45	19.90	20.02	00:00:00
2011-11-23	1,804,900	19.86	19.91	19.62	19.63	00:00:00
2011-11-25	691,800	19.60	19.86	19.57	19.71	00:00:00
2011-11-28	2,090,300	20.16	20.20	19.89	20.02	00:00:00
2011-11-29	2,273,300	20.15	20.48	20.11	20.40	00:00:00
2011-11-30	3,710,100	20.85	20.98	20.80	20.92	00:00:00
2011-12-01	2,419,400	20.86	21.13	20.84	21.12	00:00:00
2011-12-02	2,433,400	21.24	21.24	20.75	20.79	00:00:00
2011-12-05	2,583,700	21.03	21.11	20.67	20.80	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 > >>