|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-14 | 1,646,400 | 28.36 | 28.63 | 28.13 | 28.61 | 00:00:00 | | 2013-05-15 | 1,763,700 | 28.60 | 29.24 | 28.53 | 28.95 | 00:00:00 | | 2013-05-16 | 1,809,300 | 28.89 | 28.92 | 28.59 | 28.66 | 00:00:00 | | 2013-05-17 | 1,724,600 | 28.73 | 29.14 | 28.70 | 29.10 | 00:00:00 | | 2013-05-20 | 1,550,600 | 29.10 | 29.18 | 28.89 | 28.96 | 00:00:00 | | 2013-05-21 | 2,133,300 | 28.93 | 29.04 | 28.56 | 28.81 | 00:00:00 | | 2013-05-22 | 2,114,500 | 28.77 | 29.17 | 28.22 | 28.33 | 00:00:00 | | 2013-05-23 | 2,750,100 | 27.96 | 28.19 | 27.58 | 27.95 | 00:00:00 | | 2013-05-24 | 2,122,800 | 27.86 | 27.91 | 27.42 | 27.53 | 00:00:00 | | 2013-05-28 | 2,444,000 | 27.69 | 27.95 | 27.34 | 27.52 | 00:00:00 | | 2013-05-29 | 2,649,100 | 27.36 | 27.39 | 26.79 | 27.09 | 00:00:00 | | 2013-05-30 | 1,982,200 | 27.36 | 27.69 | 27.18 | 27.19 | 00:00:00 | | 2013-05-31 | 2,240,000 | 27.12 | 27.50 | 26.95 | 26.95 | 00:00:00 | | 2013-06-03 | 3,240,400 | 26.97 | 27.20 | 26.62 | 26.98 | 00:00:00 | | 2013-06-04 | 3,502,000 | 26.93 | 27.02 | 26.48 | 26.63 | 00:00:00 | | 2013-06-05 | 2,361,200 | 26.55 | 26.58 | 26.29 | 26.34 | 00:00:00 | | 2013-06-06 | 2,964,900 | 26.37 | 26.93 | 26.31 | 26.93 | 00:00:00 | | 2013-06-07 | 1,545,900 | 26.99 | 27.18 | 26.75 | 27.04 | 00:00:00 | | 2013-06-10 | 2,309,400 | 27.15 | 27.25 | 26.82 | 27.15 | 00:00:00 | | 2013-06-11 | 2,194,700 | 26.91 | 27.13 | 26.86 | 26.96 | 00:00:00 | | 2013-06-12 | 2,220,100 | 27.12 | 27.13 | 26.52 | 26.52 | 00:00:00 | | 2013-06-13 | 2,666,200 | 26.51 | 27.23 | 26.46 | 27.20 | 00:00:00 | | 2013-06-14 | 2,088,800 | 27.19 | 27.46 | 27.16 | 27.40 | 00:00:00 | | 2013-06-17 | 2,012,200 | 27.56 | 27.71 | 27.28 | 27.40 | 00:00:00 | | 2013-06-18 | 1,734,800 | 27.47 | 27.60 | 27.28 | 27.57 | 00:00:00 | | 2013-06-19 | 1,584,700 | 27.53 | 27.60 | 26.85 | 26.85 | 00:00:00 | | 2013-06-20 | 3,000,100 | 26.69 | 26.74 | 25.88 | 25.95 | 00:00:00 | | 2013-06-21 | 2,888,000 | 26.10 | 26.48 | 25.76 | 26.40 | 00:00:00 | | 2013-06-24 | 3,354,400 | 26.14 | 26.76 | 25.81 | 26.60 | 00:00:00 | | 2013-06-25 | 2,415,400 | 26.74 | 27.11 | 26.52 | 27.00 | 00:00:00 | | 2013-06-26 | 1,962,200 | 27.19 | 27.50 | 27.04 | 27.43 | 00:00:00 | | 2013-06-27 | 2,085,500 | 27.50 | 27.72 | 27.45 | 27.52 | 00:00:00 | | 2013-06-28 | 9,299,600 | 26.43 | 27.46 | 26.25 | 27.17 | 00:00:00 | | 2013-07-01 | 4,383,300 | 26.96 | 27.46 | 26.56 | 26.63 | 00:00:00 | | 2013-07-02 | 2,899,800 | 26.56 | 26.94 | 26.54 | 26.69 | 00:00:00 | | 2013-07-03 | 1,287,400 | 26.53 | 26.77 | 26.47 | 26.61 | 00:00:00 | | 2013-07-05 | 1,761,300 | 26.66 | 26.72 | 26.29 | 26.70 | 00:00:00 | | 2013-07-08 | 2,451,900 | 26.79 | 27.24 | 26.75 | 27.16 | 00:00:00 | | 2013-07-09 | 2,280,600 | 27.24 | 27.46 | 27.12 | 27.45 | 00:00:00 | | 2013-07-10 | 3,521,800 | 27.41 | 27.72 | 27.28 | 27.54 | 00:00:00 | | 2013-07-11 | 4,010,300 | 27.87 | 27.92 | 27.68 | 27.78 | 00:00:00 | | 2013-07-12 | 3,237,400 | 27.73 | 27.94 | 27.62 | 27.92 | 00:00:00 | | 2013-07-15 | 4,472,100 | 27.92 | 28.30 | 27.84 | 28.23 | 00:00:00 | | 2013-07-16 | 2,823,800 | 28.26 | 28.40 | 27.97 | 28.12 | 00:00:00 | | 2013-07-17 | 1,657,500 | 28.26 | 28.34 | 27.99 | 28.11 | 00:00:00 | | 2013-07-18 | 2,218,800 | 28.19 | 28.46 | 28.16 | 28.46 | 00:00:00 | | 2013-07-19 | 2,089,400 | 28.47 | 28.58 | 28.32 | 28.48 | 00:00:00 | | 2013-07-22 | 1,975,700 | 28.50 | 28.58 | 28.34 | 28.36 | 00:00:00 | | 2013-07-23 | 1,195,400 | 28.46 | 28.52 | 28.29 | 28.39 | 00:00:00 | | 2013-07-24 | 3,057,700 | 28.39 | 28.39 | 27.73 | 27.98 | 00:00:00 | | 2013-07-25 | 8,993,700 | 28.38 | 28.82 | 27.73 | 28.21 | 00:00:00 | | 2013-07-26 | 7,209,100 | 28.02 | 28.25 | 27.94 | 28.20 | 00:00:00 | | 2013-07-29 | 5,359,700 | 28.12 | 28.37 | 28.12 | 28.28 | 00:00:00 | | 2013-07-30 | 2,037,300 | 28.43 | 28.68 | 28.41 | 28.47 | 00:00:00 | | 2013-07-31 | 3,521,600 | 28.30 | 28.30 | 27.75 | 27.99 | 00:00:00 | | 2013-08-01 | 2,977,700 | 28.17 | 28.54 | 28.14 | 28.46 | 00:00:00 | | 2013-08-02 | 1,814,800 | 28.49 | 28.62 | 28.34 | 28.52 | 00:00:00 | | 2013-08-05 | 1,081,100 | 28.45 | 28.45 | 28.12 | 28.14 | 00:00:00 | | 2013-08-06 | 1,749,000 | 28.15 | 28.17 | 27.84 | 27.89 | 00:00:00 | | 2013-08-07 | 1,612,800 | 27.75 | 28.12 | 27.68 | 28.02 | 00:00:00 | | 2013-08-08 | 1,674,400 | 28.08 | 28.32 | 27.91 | 28.22 | 00:00:00 | | 2013-08-09 | 1,104,000 | 28.19 | 28.25 | 27.96 | 27.96 | 00:00:00 | | 2013-08-12 | 1,603,700 | 27.81 | 27.97 | 27.69 | 27.90 | 00:00:00 | | 2013-08-13 | 1,880,800 | 27.90 | 27.97 | 27.60 | 27.60 | 00:00:00 | | 2013-08-14 | 1,955,400 | 27.56 | 27.61 | 27.19 | 27.36 | 00:00:00 | | 2013-08-15 | 1,413,800 | 27.14 | 27.26 | 26.89 | 26.92 | 00:00:00 | | 2013-08-16 | 2,698,300 | 26.89 | 26.89 | 26.65 | 26.87 | 00:00:00 | | 2013-08-19 | 3,549,900 | 26.85 | 27.02 | 26.71 | 26.75 | 00:00:00 | | 2013-08-20 | 2,809,500 | 26.77 | 27.17 | 26.74 | 27.00 | 00:00:00 | | 2013-08-21 | 2,525,200 | 26.90 | 26.94 | 26.54 | 26.64 | 00:00:00 | | 2013-08-22 | 1,753,500 | 26.62 | 26.82 | 26.58 | 26.75 | 00:00:00 | | 2013-08-23 | 1,363,500 | 26.78 | 26.99 | 26.64 | 26.94 | 00:00:00 | | 2013-08-26 | 1,223,200 | 26.93 | 26.98 | 26.64 | 26.67 | 00:00:00 | | 2013-08-27 | 1,666,900 | 26.43 | 26.80 | 26.40 | 26.60 | 00:00:00 | | 2013-08-28 | 1,097,500 | 26.62 | 26.84 | 26.52 | 26.68 | 00:00:00 | | 2013-08-29 | 1,993,000 | 26.60 | 26.75 | 26.42 | 26.54 | 00:00:00 | | 2013-08-30 | 2,004,300 | 26.54 | 26.75 | 26.41 | 26.53 | 00:00:00 | | 2013-09-03 | 2,506,300 | 26.70 | 26.83 | 26.14 | 26.16 | 00:00:00 | | 2013-09-04 | 4,157,700 | 26.12 | 26.16 | 25.88 | 26.00 | 00:00:00 | | 2013-09-05 | 2,996,600 | 26.02 | 26.12 | 25.74 | 25.86 | 00:00:00 | | 2013-09-06 | 2,173,700 | 25.94 | 26.21 | 25.92 | 25.98 | 00:00:00 | | 2013-09-09 | 1,491,700 | 25.99 | 26.14 | 25.84 | 25.94 | 00:00:00 | | 2013-09-10 | 2,023,900 | 26.00 | 26.12 | 25.91 | 26.11 | 00:00:00 | | 2013-09-11 | 2,774,300 | 26.14 | 26.14 | 25.82 | 25.99 | 00:00:00 | | 2013-09-12 | 2,177,600 | 26.03 | 26.24 | 25.89 | 25.91 | 00:00:00 | | 2013-09-13 | 3,604,900 | 26.02 | 26.21 | 25.95 | 26.19 | 00:00:00 | | 2013-09-16 | 4,038,600 | 26.52 | 26.65 | 26.04 | 26.12 | 00:00:00 | | 2013-09-17 | 2,061,400 | 26.18 | 26.33 | 26.00 | 26.11 | 00:00:00 | | 2013-09-18 | 2,216,400 | 26.13 | 26.98 | 26.00 | 26.92 | 00:00:00 | | 2013-09-19 | 2,531,700 | 26.90 | 27.04 | 26.77 | 26.82 | 00:00:00 | | 2013-09-20 | 2,441,600 | 26.82 | 26.88 | 26.48 | 26.59 | 00:00:00 | | 2013-09-23 | 2,286,800 | 26.49 | 27.06 | 26.39 | 26.95 | 00:00:00 | | 2013-09-24 | 5,805,900 | 26.94 | 27.02 | 26.78 | 26.80 | 00:00:00 | | 2013-09-25 | 5,781,400 | 26.78 | 26.83 | 26.36 | 26.37 | 00:00:00 | | 2013-09-26 | 5,527,000 | 26.42 | 26.54 | 26.30 | 26.35 | 00:00:00 | | 2013-09-27 | 2,688,700 | 26.24 | 26.35 | 26.11 | 26.21 | 00:00:00 | | 2013-09-30 | 4,204,900 | 26.10 | 26.32 | 26.04 | 26.32 | 00:00:00 | | 2013-10-01 | 2,295,700 | 26.34 | 26.48 | 26.22 | 26.38 | 00:00:00 | | 2013-10-02 | 2,698,700 | 26.27 | 26.52 | 26.21 | 26.45 | 00:00:00 | | 2013-10-03 | 3,037,400 | 26.34 | 26.34 | 25.93 | 25.99 | 00:00:00 | | 2013-10-04 | 2,227,300 | 26.00 | 26.11 | 25.92 | 26.03 | 00:00:00 | | 2013-10-07 | 2,642,700 | 25.89 | 26.11 | 25.81 | 25.90 | 00:00:00 | | 2013-10-08 | 3,997,800 | 25.90 | 26.15 | 25.87 | 25.96 | 00:00:00 | | 2013-10-09 | 4,169,600 | 26.06 | 26.34 | 25.89 | 26.12 | 00:00:00 | | 2013-10-10 | 1,925,000 | 26.28 | 26.59 | 26.02 | 26.53 | 00:00:00 | | 2013-10-11 | 3,936,700 | 26.49 | 27.08 | 26.47 | 27.06 | 00:00:00 | | 2013-10-14 | 4,399,400 | 27.02 | 27.06 | 26.61 | 26.94 | 00:00:00 | | 2013-10-15 | 5,983,100 | 26.81 | 27.06 | 26.72 | 26.76 | 00:00:00 | | 2013-10-16 | 3,000,200 | 26.86 | 26.98 | 26.67 | 26.88 | 00:00:00 | | 2013-10-17 | 3,594,500 | 26.72 | 27.33 | 26.59 | 27.27 | 00:00:00 | | 2013-10-18 | 1,799,500 | 27.33 | 27.51 | 27.27 | 27.32 | 00:00:00 | | 2013-10-21 | 2,907,000 | 27.30 | 27.42 | 27.04 | 27.40 | 00:00:00 | | 2013-10-22 | 3,486,800 | 27.50 | 27.79 | 27.46 | 27.62 | 00:00:00 | | 2013-10-23 | 3,569,400 | 27.64 | 28.05 | 27.60 | 27.71 | 00:00:00 | | 2013-10-24 | 7,867,400 | 27.69 | 27.93 | 27.52 | 27.84 | 00:00:00 | | 2013-10-25 | 6,592,400 | 27.80 | 28.09 | 27.62 | 28.03 | 00:00:00 | | 2013-10-28 | 6,991,600 | 28.08 | 28.29 | 27.98 | 28.05 | 00:00:00 | | 2013-10-29 | 3,120,500 | 28.12 | 28.18 | 27.83 | 27.96 | 00:00:00 | | 2013-10-30 | 3,280,000 | 27.76 | 28.00 | 27.43 | 27.44 | 00:00:00 | | 2013-10-31 | 3,201,000 | 27.42 | 27.61 | 27.06 | 27.46 | 00:00:00 | | 2013-11-01 | 2,748,000 | 27.56 | 27.71 | 27.49 | 27.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
