|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-29 | 3,858,300 | 23.27 | 23.33 | 22.96 | 23.28 | 00:00:00 | | 2012-05-30 | 2,276,700 | 23.19 | 23.29 | 22.96 | 22.97 | 00:00:00 | | 2012-05-31 | 10,868,000 | 23.09 | 23.39 | 23.00 | 23.30 | 00:00:00 | | 2012-06-01 | 3,976,600 | 23.22 | 23.24 | 23.02 | 23.07 | 00:00:00 | | 2012-06-04 | 3,904,000 | 23.07 | 23.17 | 22.89 | 23.10 | 00:00:00 | | 2012-06-05 | 2,446,800 | 23.07 | 23.39 | 23.02 | 23.26 | 00:00:00 | | 2012-06-06 | 6,088,000 | 23.45 | 23.45 | 23.19 | 23.28 | 00:00:00 | | 2012-06-07 | 3,776,800 | 23.39 | 23.55 | 23.31 | 23.37 | 00:00:00 | | 2012-06-08 | 3,174,700 | 23.36 | 23.58 | 23.28 | 23.56 | 00:00:00 | | 2012-06-11 | 2,131,400 | 23.59 | 23.81 | 23.46 | 23.48 | 00:00:00 | | 2012-06-12 | 2,841,900 | 23.51 | 23.53 | 23.27 | 23.42 | 00:00:00 | | 2012-06-13 | 2,328,300 | 23.55 | 23.58 | 23.25 | 23.48 | 00:00:00 | | 2012-06-14 | 2,276,700 | 23.52 | 23.69 | 23.52 | 23.66 | 00:00:00 | | 2012-06-15 | 2,583,200 | 23.71 | 23.79 | 23.65 | 23.74 | 00:00:00 | | 2012-06-18 | 1,658,300 | 23.74 | 23.90 | 23.65 | 23.87 | 00:00:00 | | 2012-06-19 | 2,793,300 | 23.96 | 23.98 | 23.69 | 23.75 | 00:00:00 | | 2012-06-20 | 2,586,500 | 23.71 | 23.78 | 23.38 | 23.50 | 00:00:00 | | 2012-06-21 | 2,101,200 | 23.50 | 23.68 | 23.22 | 23.27 | 00:00:00 | | 2012-06-22 | 2,119,900 | 23.36 | 23.40 | 23.17 | 23.24 | 00:00:00 | | 2012-06-25 | 1,790,500 | 23.11 | 23.17 | 22.98 | 23.12 | 00:00:00 | | 2012-06-26 | 1,547,700 | 23.18 | 23.29 | 23.04 | 23.16 | 00:00:00 | | 2012-06-27 | 1,341,800 | 23.25 | 23.36 | 23.20 | 23.34 | 00:00:00 | | 2012-06-28 | 2,232,000 | 23.25 | 23.36 | 23.14 | 23.33 | 00:00:00 | | 2012-06-29 | 2,066,000 | 23.55 | 23.69 | 23.36 | 23.50 | 00:00:00 | | 2012-07-02 | 2,697,600 | 23.56 | 23.85 | 23.46 | 23.59 | 00:00:00 | | 2012-07-03 | 763,000 | 23.59 | 23.68 | 23.53 | 23.64 | 00:00:00 | | 2012-07-05 | 1,637,400 | 23.56 | 23.70 | 23.41 | 23.61 | 00:00:00 | | 2012-07-06 | 1,457,000 | 23.50 | 23.71 | 23.40 | 23.68 | 00:00:00 | | 2012-07-09 | 1,340,000 | 23.72 | 23.78 | 23.51 | 23.61 | 00:00:00 | | 2012-07-10 | 1,106,200 | 23.64 | 23.77 | 23.61 | 23.70 | 00:00:00 | | 2012-07-11 | 1,832,000 | 23.67 | 23.76 | 23.57 | 23.71 | 00:00:00 | | 2012-07-12 | 1,582,000 | 23.64 | 23.88 | 23.58 | 23.81 | 00:00:00 | | 2012-07-13 | 2,250,800 | 24.12 | 24.32 | 23.93 | 24.32 | 00:00:00 | | 2012-07-16 | 1,165,700 | 24.36 | 24.38 | 24.20 | 24.28 | 00:00:00 | | 2012-07-17 | 1,344,700 | 24.35 | 24.49 | 24.24 | 24.42 | 00:00:00 | | 2012-07-18 | 1,471,200 | 24.39 | 24.52 | 24.33 | 24.51 | 00:00:00 | | 2012-07-19 | 1,625,200 | 24.30 | 24.52 | 24.21 | 24.43 | 00:00:00 | | 2012-07-20 | 1,849,600 | 24.36 | 24.67 | 24.36 | 24.54 | 00:00:00 | | 2012-07-23 | 1,052,000 | 24.47 | 24.55 | 24.27 | 24.40 | 00:00:00 | | 2012-07-24 | 2,470,000 | 24.34 | 24.34 | 23.96 | 24.12 | 00:00:00 | | 2012-07-25 | 1,258,500 | 24.20 | 24.31 | 23.97 | 24.04 | 00:00:00 | | 2012-07-26 | 1,539,200 | 24.26 | 24.54 | 24.10 | 24.53 | 00:00:00 | | 2012-07-27 | 1,504,400 | 24.74 | 24.90 | 24.64 | 24.81 | 00:00:00 | | 2012-07-30 | 2,301,200 | 24.70 | 24.90 | 24.64 | 24.81 | 00:00:00 | | 2012-07-31 | 4,410,300 | 24.89 | 24.98 | 24.56 | 24.66 | 00:00:00 | | 2012-08-01 | 1,839,500 | 24.32 | 24.74 | 24.12 | 24.17 | 00:00:00 | | 2012-08-02 | 4,217,200 | 24.11 | 24.11 | 23.69 | 23.93 | 00:00:00 | | 2012-08-03 | 1,530,000 | 24.12 | 24.29 | 23.99 | 24.19 | 00:00:00 | | 2012-08-06 | 1,311,700 | 24.27 | 24.31 | 24.09 | 24.17 | 00:00:00 | | 2012-08-07 | 1,824,000 | 24.25 | 24.29 | 23.86 | 23.88 | 00:00:00 | | 2012-08-08 | 1,849,000 | 23.88 | 23.90 | 23.68 | 23.89 | 00:00:00 | | 2012-08-09 | 1,965,100 | 23.87 | 23.95 | 23.67 | 23.72 | 00:00:00 | | 2012-08-10 | 1,129,800 | 23.73 | 23.91 | 23.66 | 23.89 | 00:00:00 | | 2012-08-13 | 1,695,900 | 23.80 | 23.93 | 23.68 | 23.76 | 00:00:00 | | 2012-08-14 | 2,400,500 | 23.78 | 23.92 | 23.67 | 23.72 | 00:00:00 | | 2012-08-15 | 3,147,900 | 23.68 | 23.75 | 23.41 | 23.50 | 00:00:00 | | 2012-08-16 | 3,212,600 | 23.48 | 23.60 | 23.36 | 23.43 | 00:00:00 | | 2012-08-17 | 2,689,000 | 23.38 | 23.47 | 23.21 | 23.38 | 00:00:00 | | 2012-08-20 | 2,885,100 | 23.40 | 23.44 | 23.25 | 23.41 | 00:00:00 | | 2012-08-21 | 2,964,200 | 23.40 | 23.41 | 23.11 | 23.12 | 00:00:00 | | 2012-08-22 | 2,951,600 | 23.05 | 23.18 | 23.01 | 23.03 | 00:00:00 | | 2012-08-23 | 2,986,800 | 23.00 | 23.03 | 22.64 | 22.70 | 00:00:00 | | 2012-08-24 | 2,153,700 | 22.69 | 22.93 | 22.61 | 22.86 | 00:00:00 | | 2012-08-27 | 2,043,500 | 22.86 | 22.98 | 22.85 | 22.92 | 00:00:00 | | 2012-08-28 | 1,620,500 | 22.92 | 23.03 | 22.85 | 22.97 | 00:00:00 | | 2012-08-29 | 2,659,800 | 22.94 | 23.12 | 22.85 | 23.05 | 00:00:00 | | 2012-08-30 | 1,773,100 | 23.00 | 23.04 | 22.89 | 22.94 | 00:00:00 | | 2012-08-31 | 2,990,800 | 23.01 | 23.13 | 22.88 | 23.07 | 00:00:00 | | 2012-09-04 | 1,888,200 | 23.08 | 23.31 | 22.97 | 23.25 | 00:00:00 | | 2012-09-05 | 2,345,600 | 23.29 | 23.32 | 23.14 | 23.15 | 00:00:00 | | 2012-09-06 | 1,837,000 | 23.24 | 23.40 | 23.22 | 23.40 | 00:00:00 | | 2012-09-07 | 2,139,100 | 23.39 | 23.44 | 23.31 | 23.34 | 00:00:00 | | 2012-09-10 | 2,022,100 | 23.40 | 23.53 | 23.34 | 23.38 | 00:00:00 | | 2012-09-11 | 1,760,800 | 23.38 | 23.42 | 23.23 | 23.28 | 00:00:00 | | 2012-09-12 | 1,429,100 | 23.15 | 23.28 | 23.13 | 23.21 | 00:00:00 | | 2012-09-13 | 1,655,500 | 23.19 | 23.50 | 23.18 | 23.48 | 00:00:00 | | 2012-09-14 | 2,801,100 | 23.45 | 23.48 | 23.12 | 23.19 | 00:00:00 | | 2012-09-17 | 5,008,700 | 23.18 | 23.25 | 22.88 | 22.94 | 00:00:00 | | 2012-09-18 | 1,717,400 | 22.98 | 23.11 | 22.90 | 23.09 | 00:00:00 | | 2012-09-19 | 1,681,700 | 23.07 | 23.16 | 22.98 | 23.05 | 00:00:00 | | 2012-09-20 | 1,566,700 | 23.00 | 23.19 | 23.00 | 23.02 | 00:00:00 | | 2012-09-21 | 2,268,900 | 23.09 | 23.18 | 23.03 | 23.14 | 00:00:00 | | 2012-09-24 | 1,575,800 | 23.13 | 23.45 | 23.12 | 23.43 | 00:00:00 | | 2012-09-25 | 4,198,600 | 23.49 | 23.66 | 23.36 | 23.36 | 00:00:00 | | 2012-09-26 | 2,470,000 | 23.42 | 23.74 | 23.39 | 23.58 | 00:00:00 | | 2012-09-27 | 2,261,600 | 23.62 | 23.65 | 23.29 | 23.38 | 00:00:00 | | 2012-09-28 | 1,858,700 | 23.39 | 23.59 | 23.24 | 23.55 | 00:00:00 | | 2012-10-01 | 2,046,400 | 23.54 | 23.70 | 23.37 | 23.43 | 00:00:00 | | 2012-10-02 | 1,585,100 | 23.49 | 23.60 | 23.42 | 23.57 | 00:00:00 | | 2012-10-03 | 2,066,700 | 23.60 | 23.84 | 23.60 | 23.64 | 00:00:00 | | 2012-10-04 | 1,136,600 | 23.72 | 23.92 | 23.64 | 23.85 | 00:00:00 | | 2012-10-05 | 1,275,000 | 23.91 | 23.99 | 23.71 | 23.82 | 00:00:00 | | 2012-10-08 | 793,300 | 23.79 | 23.92 | 23.67 | 23.83 | 00:00:00 | | 2012-10-09 | 902,100 | 23.83 | 23.94 | 23.73 | 23.86 | 00:00:00 | | 2012-10-10 | 961,800 | 23.86 | 23.87 | 23.66 | 23.73 | 00:00:00 | | 2012-10-11 | 1,667,900 | 23.83 | 23.97 | 23.77 | 23.87 | 00:00:00 | | 2012-10-12 | 928,600 | 23.87 | 23.95 | 23.65 | 23.67 | 00:00:00 | | 2012-10-15 | 950,900 | 23.70 | 23.81 | 23.60 | 23.81 | 00:00:00 | | 2012-10-16 | 1,107,400 | 23.85 | 23.91 | 23.74 | 23.84 | 00:00:00 | | 2012-10-17 | 1,214,500 | 23.87 | 24.20 | 23.83 | 24.17 | 00:00:00 | | 2012-10-18 | 1,482,600 | 24.20 | 24.33 | 24.14 | 24.32 | 00:00:00 | | 2012-10-19 | 2,117,800 | 24.27 | 24.34 | 24.18 | 24.30 | 00:00:00 | | 2012-10-22 | 1,698,000 | 24.22 | 24.25 | 24.07 | 24.20 | 00:00:00 | | 2012-10-23 | 1,213,200 | 24.03 | 24.18 | 23.88 | 23.97 | 00:00:00 | | 2012-10-24 | 1,573,400 | 24.01 | 24.06 | 23.85 | 23.88 | 00:00:00 | | 2012-10-25 | 1,570,700 | 24.00 | 24.22 | 23.88 | 24.21 | 00:00:00 | | 2012-10-26 | 1,421,400 | 24.29 | 24.36 | 24.18 | 24.22 | 00:00:00 | | 2012-10-31 | 2,721,000 | 24.33 | 24.37 | 24.14 | 24.32 | 00:00:00 | | 2012-11-01 | 1,745,300 | 24.39 | 24.41 | 24.14 | 24.20 | 00:00:00 | | 2012-11-02 | 3,689,800 | 24.35 | 24.35 | 23.97 | 23.98 | 00:00:00 | | 2012-11-05 | 2,056,800 | 23.91 | 23.95 | 23.55 | 23.59 | 00:00:00 | | 2012-11-06 | 1,462,000 | 23.65 | 23.76 | 23.54 | 23.65 | 00:00:00 | | 2012-11-07 | 2,024,100 | 23.51 | 23.81 | 23.03 | 23.15 | 00:00:00 | | 2012-11-08 | 1,447,500 | 23.15 | 23.46 | 23.07 | 23.08 | 00:00:00 | | 2012-11-09 | 1,290,800 | 22.99 | 23.14 | 22.86 | 23.00 | 00:00:00 | | 2012-11-12 | 1,265,100 | 22.99 | 22.99 | 22.73 | 22.79 | 00:00:00 | | 2012-11-13 | 1,481,200 | 22.72 | 23.10 | 22.56 | 22.98 | 00:00:00 | | 2012-11-14 | 2,970,600 | 22.97 | 23.04 | 22.79 | 22.91 | 00:00:00 | | 2012-11-15 | 2,056,900 | 22.90 | 23.02 | 22.58 | 22.79 | 00:00:00 | | 2012-11-16 | 2,859,600 | 22.85 | 23.22 | 22.80 | 23.22 | 00:00:00 | | 2012-11-19 | 2,643,000 | 23.35 | 23.35 | 23.03 | 23.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
