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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	2,643,000	23.35	23.35	23.03	23.26	00:00:00
2012-11-20	10,147,100	23.55	24.01	23.43	23.49	00:00:00
2012-11-21	3,946,200	23.57	23.57	23.24	23.51	00:00:00
2012-11-23	1,671,200	23.54	23.58	23.35	23.52	00:00:00
2012-11-26	2,630,600	23.52	23.85	23.49	23.83	00:00:00
2012-11-27	3,751,900	23.84	24.07	23.76	23.95	00:00:00
2012-11-28	2,607,600	23.95	24.16	23.85	24.08	00:00:00
2012-11-29	3,881,900	24.13	24.29	23.99	24.23	00:00:00
2012-11-30	3,354,900	24.27	24.45	24.22	24.43	00:00:00
2012-12-03	2,077,300	24.45	24.47	24.15	24.30	00:00:00
2012-12-04	1,933,400	24.31	24.44	24.23	24.38	00:00:00
2012-12-05	2,800,000	24.38	24.85	24.09	24.63	00:00:00
2012-12-06	1,611,700	24.66	24.78	24.55	24.69	00:00:00
2012-12-07	1,471,000	24.68	24.80	24.57	24.67	00:00:00
2012-12-10	1,506,800	24.63	24.73	24.59	24.70	00:00:00
2012-12-11	2,684,500	24.73	24.81	24.54	24.58	00:00:00
2012-12-12	3,946,500	24.66	24.68	24.44	24.46	00:00:00
2012-12-13	2,189,400	24.45	24.54	24.34	24.42	00:00:00
2012-12-14	3,058,600	24.39	24.46	23.99	24.03	00:00:00
2012-12-17	2,790,300	24.10	24.56	24.09	24.53	00:00:00
2012-12-18	2,744,000	24.56	24.65	24.40	24.58	00:00:00
2012-12-19	2,338,200	24.65	24.72	24.40	24.56	00:00:00
2012-12-20	1,666,500	24.64	24.72	24.47	24.62	00:00:00
2012-12-21	2,966,500	24.45	24.63	24.41	24.54	00:00:00
2012-12-24	764,800	24.50	24.60	24.23	24.51	00:00:00
2012-12-26	1,355,700	24.53	24.66	24.34	24.36	00:00:00
2012-12-27	1,909,600	24.31	24.43	24.00	24.24	00:00:00
2012-12-28	1,538,700	24.10	24.34	24.05	24.05	00:00:00
2012-12-31	2,948,200	24.03	24.39	23.93	24.38	00:00:00
2013-01-02	3,265,000	24.74	24.90	24.65	24.81	00:00:00
2013-01-03	2,510,000	24.82	25.01	24.74	24.88	00:00:00
2013-01-04	1,864,700	24.92	25.10	24.87	25.10	00:00:00
2013-01-07	1,377,800	25.00	25.07	24.75	24.80	00:00:00
2013-01-08	2,054,800	24.81	24.87	24.66	24.76	00:00:00
2013-01-09	1,784,000	24.78	24.83	24.60	24.81	00:00:00
2013-01-10	2,052,700	24.89	24.95	24.79	24.95	00:00:00
2013-01-11	1,955,200	24.93	25.01	24.84	24.89	00:00:00
2013-01-14	2,211,500	24.93	24.95	24.82	24.92	00:00:00
2013-01-15	1,977,600	24.92	24.94	24.80	24.94	00:00:00
2013-01-16	1,833,700	24.86	24.95	24.75	24.77	00:00:00
2013-01-17	1,962,000	24.85	24.98	24.80	24.91	00:00:00
2013-01-18	2,274,000	24.94	25.09	24.88	25.09	00:00:00
2013-01-22	1,627,100	25.09	25.43	25.05	25.39	00:00:00
2013-01-23	2,156,600	25.33	25.33	25.06	25.18	00:00:00
2013-01-24	1,288,700	25.22	25.47	25.18	25.28	00:00:00
2013-01-25	3,408,200	25.28	25.35	25.12	25.23	00:00:00
2013-01-28	1,653,600	25.27	25.31	25.09	25.26	00:00:00
2013-01-29	1,643,600	25.32	25.56	25.28	25.55	00:00:00
2013-01-30	2,386,500	25.51	25.72	25.46	25.66	00:00:00
2013-01-31	1,936,000	25.62	25.74	25.54	25.70	00:00:00
2013-02-01	2,616,700	25.79	25.93	25.72	25.83	00:00:00
2013-02-04	2,002,700	25.68	25.82	25.66	25.76	00:00:00
2013-02-05	1,933,300	25.85	25.97	25.82	25.87	00:00:00
2013-02-06	1,619,000	25.58	25.68	25.43	25.67	00:00:00
2013-02-07	1,552,000	25.65	25.79	25.53	25.65	00:00:00
2013-02-08	927,300	25.69	25.76	25.54	25.66	00:00:00
2013-02-11	1,859,400	25.65	25.71	25.62	25.67	00:00:00
2013-02-12	1,627,000	25.58	25.86	25.51	25.84	00:00:00
2013-02-13	1,457,300	25.84	25.98	25.72	25.86	00:00:00
2013-02-14	2,744,200	25.83	25.92	25.68	25.75	00:00:00
2013-02-15	2,345,100	25.74	25.91	25.72	25.77	00:00:00
2013-02-19	2,086,600	25.84	26.09	25.84	26.09	00:00:00
2013-02-20	1,628,100	26.08	26.26	26.00	26.05	00:00:00
2013-02-21	2,150,200	25.96	26.15	25.84	26.12	00:00:00
2013-02-22	1,885,100	26.19	26.40	26.06	26.40	00:00:00
2013-02-25	2,551,300	26.51	26.79	26.13	26.13	00:00:00
2013-02-26	3,035,500	26.28	26.49	26.14	26.18	00:00:00
2013-02-27	2,292,100	26.22	26.42	26.16	26.38	00:00:00
2013-02-28	1,983,600	26.41	26.75	26.33	26.61	00:00:00
2013-03-01	7,626,600	26.61	26.74	25.99	26.45	00:00:00
2013-03-04	3,597,900	26.44	26.93	26.39	26.88	00:00:00
2013-03-05	2,156,500	26.97	27.07	26.89	27.00	00:00:00
2013-03-06	2,381,600	27.08	27.15	26.83	26.89	00:00:00
2013-03-07	1,380,400	26.95	27.05	26.83	26.85	00:00:00
2013-03-08	2,657,000	26.89	27.13	26.71	27.08	00:00:00
2013-03-11	2,501,400	27.01	27.21	27.00	27.18	00:00:00
2013-03-12	2,719,800	27.22	27.23	26.86	26.97	00:00:00
2013-03-13	1,223,200	26.95	27.15	26.90	27.11	00:00:00
2013-03-14	2,010,700	27.15	27.36	27.06	27.35	00:00:00
2013-03-15	5,559,600	27.24	27.55	27.19	27.44	00:00:00
2013-03-18	2,402,200	27.29	27.37	27.16	27.20	00:00:00
2013-03-19	2,574,500	27.20	27.32	26.94	27.09	00:00:00
2013-03-20	2,353,900	27.19	27.32	27.14	27.27	00:00:00
2013-03-21	1,985,900	27.20	27.25	27.08	27.13	00:00:00
2013-03-22	1,794,400	27.15	27.38	27.06	27.33	00:00:00
2013-03-25	2,816,400	27.43	27.57	27.08	27.21	00:00:00
2013-03-26	2,250,100	27.29	27.42	27.22	27.35	00:00:00
2013-03-27	1,658,100	27.25	27.50	27.24	27.45	00:00:00
2013-03-28	2,240,100	27.46	27.95	27.39	27.94	00:00:00
2013-04-01	2,258,300	27.94	27.96	27.67	27.80	00:00:00
2013-04-02	1,971,000	27.92	28.01	27.73	27.85	00:00:00
2013-04-03	1,988,200	27.94	27.99	27.67	27.79	00:00:00
2013-04-04	1,969,600	27.83	28.15	27.81	28.14	00:00:00
2013-04-05	1,410,700	27.96	28.26	27.89	28.21	00:00:00
2013-04-08	1,899,800	28.16	28.41	28.07	28.41	00:00:00
2013-04-09	1,377,800	28.50	28.50	28.21	28.25	00:00:00
2013-04-10	1,334,100	28.25	28.47	28.25	28.47	00:00:00
2013-04-11	2,026,500	28.47	28.52	28.34	28.45	00:00:00
2013-04-12	1,459,600	28.39	28.76	28.37	28.73	00:00:00
2013-04-15	1,758,800	28.64	28.77	28.28	28.29	00:00:00
2013-04-16	1,651,100	28.38	28.70	28.10	28.69	00:00:00
2013-04-17	1,579,300	28.61	28.66	28.33	28.53	00:00:00
2013-04-18	2,032,600	28.60	28.80	28.53	28.66	00:00:00
2013-04-19	1,413,600	28.76	29.09	28.62	29.09	00:00:00
2013-04-22	1,051,500	29.08	29.18	28.88	29.06	00:00:00
2013-04-23	2,291,800	29.13	29.14	28.72	29.00	00:00:00
2013-04-24	1,978,800	29.00	29.34	28.84	29.18	00:00:00
2013-04-25	5,797,100	29.39	29.51	29.15	29.24	00:00:00
2013-04-26	5,431,000	29.28	29.61	29.28	29.43	00:00:00
2013-04-29	5,344,600	29.50	29.83	29.37	29.75	00:00:00
2013-04-30	2,431,500	29.79	29.94	29.60	29.94	00:00:00
2013-05-01	1,834,100	29.98	29.98	29.41	29.45	00:00:00
2013-05-02	2,235,200	29.45	29.51	29.17	29.33	00:00:00
2013-05-03	1,834,600	29.45	29.68	29.36	29.39	00:00:00
2013-05-06	2,510,700	29.39	29.48	28.92	28.97	00:00:00
2013-05-07	2,124,000	28.99	29.29	28.96	29.28	00:00:00
2013-05-08	1,352,300	29.25	29.36	28.90	28.98	00:00:00
2013-05-09	2,118,800	28.96	29.08	28.27	28.37	00:00:00
2013-05-10	1,565,100	28.36	28.46	28.14	28.42	00:00:00
2013-05-13	1,974,000	28.33	28.46	28.16	28.36	00:00:00
2013-05-14	1,646,400	28.36	28.63	28.13	28.61	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 > >>