|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 908,000 | 27.62 | 28.37 | 27.56 | 28.12 | 00:00:00 | | 2000-12-14 | 1,570,800 | 28.44 | 28.62 | 27.81 | 28.50 | 00:00:00 | | 2000-12-15 | 1,125,200 | 28.50 | 28.62 | 28.25 | 28.25 | 00:00:00 | | 2000-12-18 | 830,200 | 28.75 | 29.00 | 28.31 | 28.94 | 00:00:00 | | 2000-12-19 | 375,000 | 28.94 | 29.00 | 28.69 | 28.69 | 00:00:00 | | 2000-12-20 | 565,000 | 28.56 | 29.94 | 28.19 | 29.69 | 00:00:00 | | 2000-12-21 | 313,700 | 29.75 | 29.81 | 29.12 | 29.44 | 00:00:00 | | 2000-12-22 | 374,400 | 28.87 | 29.87 | 28.75 | 29.69 | 00:00:00 | | 2000-12-26 | 232,700 | 29.87 | 30.62 | 29.75 | 30.44 | 00:00:00 | | 2000-12-27 | 214,800 | 30.75 | 30.81 | 30.06 | 30.37 | 00:00:00 | | 2000-12-28 | 433,100 | 30.31 | 31.06 | 30.00 | 30.94 | 00:00:00 | | 2000-12-29 | 1,308,000 | 30.75 | 32.25 | 30.69 | 31.69 | 00:00:00 | | 2001-01-02 | 349,700 | 31.31 | 31.44 | 30.25 | 30.37 | 00:00:00 | | 2001-01-03 | 810,500 | 30.62 | 31.25 | 30.37 | 30.37 | 00:00:00 | | 2001-01-04 | 873,400 | 30.12 | 30.12 | 27.19 | 27.94 | 00:00:00 | | 2001-01-05 | 563,800 | 27.94 | 28.44 | 27.75 | 28.31 | 00:00:00 | | 2001-01-08 | 984,800 | 28.31 | 29.00 | 28.12 | 28.56 | 00:00:00 | | 2001-01-09 | 570,300 | 28.81 | 28.81 | 27.56 | 28.44 | 00:00:00 | | 2001-01-10 | 310,000 | 28.25 | 28.56 | 27.87 | 28.25 | 00:00:00 | | 2001-01-11 | 871,100 | 28.31 | 28.31 | 27.12 | 27.37 | 00:00:00 | | 2001-01-12 | 532,500 | 27.12 | 28.06 | 26.94 | 28.00 | 00:00:00 | | 2001-01-16 | 354,700 | 28.00 | 28.00 | 26.75 | 27.62 | 00:00:00 | | 2001-01-17 | 267,000 | 27.50 | 27.62 | 27.25 | 27.50 | 00:00:00 | | 2001-01-18 | 214,200 | 27.50 | 27.94 | 27.37 | 27.75 | 00:00:00 | | 2001-01-19 | 303,000 | 27.94 | 28.12 | 27.31 | 27.69 | 00:00:00 | | 2001-01-22 | 261,600 | 27.94 | 28.31 | 27.31 | 28.19 | 00:00:00 | | 2001-01-23 | 843,100 | 28.12 | 28.75 | 27.81 | 28.25 | 00:00:00 | | 2001-01-24 | 2,123,600 | 29.25 | 30.37 | 27.87 | 28.56 | 00:00:00 | | 2001-01-25 | 773,900 | 28.62 | 29.12 | 28.37 | 29.12 | 00:00:00 | | 2001-01-26 | 982,300 | 28.87 | 30.00 | 28.87 | 29.31 | 00:00:00 | | 2001-01-29 | 661,100 | 29.32 | 30.15 | 29.32 | 30.06 | 00:00:00 | | 2001-01-30 | 405,800 | 29.81 | 30.18 | 29.64 | 29.66 | 00:00:00 | | 2001-01-31 | 426,000 | 29.66 | 29.84 | 28.89 | 29.50 | 00:00:00 | | 2001-02-01 | 253,900 | 29.60 | 29.60 | 29.20 | 29.45 | 00:00:00 | | 2001-02-02 | 277,400 | 29.59 | 29.85 | 29.15 | 29.30 | 00:00:00 | | 2001-02-05 | 508,600 | 29.18 | 29.84 | 29.10 | 29.74 | 00:00:00 | | 2001-02-06 | 541,400 | 29.80 | 29.80 | 29.30 | 29.74 | 00:00:00 | | 2001-02-07 | 486,900 | 29.74 | 29.99 | 29.25 | 29.36 | 00:00:00 | | 2001-02-08 | 711,400 | 29.55 | 29.90 | 29.48 | 29.65 | 00:00:00 | | 2001-02-09 | 665,900 | 29.70 | 30.20 | 29.65 | 30.15 | 00:00:00 | | 2001-02-12 | 1,173,300 | 30.05 | 30.96 | 30.05 | 30.75 | 00:00:00 | | 2001-02-13 | 302,100 | 30.95 | 31.00 | 30.28 | 30.49 | 00:00:00 | | 2001-02-14 | 490,800 | 30.24 | 30.74 | 30.11 | 30.45 | 00:00:00 | | 2001-02-15 | 783,300 | 30.60 | 30.60 | 29.80 | 30.11 | 00:00:00 | | 2001-02-16 | 608,100 | 30.11 | 30.75 | 29.95 | 30.25 | 00:00:00 | | 2001-02-20 | 605,800 | 30.25 | 30.90 | 30.10 | 30.56 | 00:00:00 | | 2001-02-21 | 821,400 | 30.80 | 31.00 | 30.65 | 30.80 | 00:00:00 | | 2001-02-22 | 775,800 | 30.90 | 31.25 | 30.70 | 31.04 | 00:00:00 | | 2001-02-23 | 3,432,900 | 29.00 | 29.60 | 28.50 | 29.25 | 00:00:00 | | 2001-02-26 | 1,407,100 | 29.39 | 29.55 | 28.90 | 29.34 | 00:00:00 | | 2001-02-27 | 1,273,600 | 29.05 | 29.55 | 29.05 | 29.52 | 00:00:00 | | 2001-02-28 | 1,523,800 | 29.57 | 29.70 | 29.10 | 29.55 | 00:00:00 | | 2001-03-01 | 1,783,400 | 29.55 | 30.19 | 29.41 | 30.14 | 00:00:00 | | 2001-03-02 | 991,000 | 30.14 | 30.49 | 30.00 | 30.16 | 00:00:00 | | 2001-03-05 | 1,010,300 | 30.45 | 30.48 | 29.50 | 30.05 | 00:00:00 | | 2001-03-06 | 737,400 | 30.25 | 30.25 | 29.80 | 30.15 | 00:00:00 | | 2001-03-07 | 543,700 | 30.15 | 30.40 | 29.74 | 30.25 | 00:00:00 | | 2001-03-08 | 565,400 | 30.25 | 30.55 | 29.98 | 30.25 | 00:00:00 | | 2001-03-09 | 571,200 | 30.29 | 30.29 | 29.65 | 30.15 | 00:00:00 | | 2001-03-12 | 535,200 | 30.19 | 30.48 | 29.60 | 30.00 | 00:00:00 | | 2001-03-13 | 484,200 | 30.00 | 30.05 | 29.30 | 29.92 | 00:00:00 | | 2001-03-14 | 423,800 | 29.67 | 29.67 | 29.20 | 29.40 | 00:00:00 | | 2001-03-15 | 708,800 | 29.25 | 29.72 | 29.00 | 29.72 | 00:00:00 | | 2001-03-16 | 779,900 | 29.50 | 29.79 | 29.38 | 29.79 | 00:00:00 | | 2001-03-19 | 729,500 | 29.79 | 29.94 | 29.58 | 29.89 | 00:00:00 | | 2001-03-20 | 546,900 | 29.89 | 29.95 | 29.31 | 29.58 | 00:00:00 | | 2001-03-21 | 1,149,300 | 29.59 | 30.33 | 29.50 | 29.55 | 00:00:00 | | 2001-03-22 | 569,400 | 29.45 | 29.45 | 27.45 | 27.95 | 00:00:00 | | 2001-03-23 | 653,700 | 28.00 | 28.70 | 27.45 | 28.50 | 00:00:00 | | 2001-03-26 | 919,400 | 29.20 | 29.20 | 28.60 | 28.93 | 00:00:00 | | 2001-03-27 | 764,400 | 28.93 | 29.19 | 28.60 | 29.02 | 00:00:00 | | 2001-03-28 | 1,173,700 | 28.90 | 29.02 | 28.25 | 28.85 | 00:00:00 | | 2001-03-29 | 839,300 | 28.90 | 29.00 | 28.53 | 28.95 | 00:00:00 | | 2001-03-30 | 1,215,000 | 29.05 | 29.66 | 28.85 | 29.59 | 00:00:00 | | 2001-04-02 | 1,014,600 | 29.59 | 30.22 | 29.51 | 29.84 | 00:00:00 | | 2001-04-03 | 923,800 | 29.90 | 29.99 | 29.44 | 29.60 | 00:00:00 | | 2001-04-04 | 865,100 | 29.60 | 29.90 | 29.44 | 29.55 | 00:00:00 | | 2001-04-05 | 1,107,200 | 29.80 | 29.80 | 29.25 | 29.47 | 00:00:00 | | 2001-04-06 | 1,101,700 | 29.65 | 30.20 | 28.60 | 29.19 | 00:00:00 | | 2001-04-09 | 574,900 | 29.25 | 30.50 | 29.25 | 30.03 | 00:00:00 | | 2001-04-10 | 605,200 | 30.20 | 30.90 | 30.15 | 30.81 | 00:00:00 | | 2001-04-11 | 427,200 | 30.91 | 30.99 | 30.05 | 30.79 | 00:00:00 | | 2001-04-12 | 538,800 | 30.65 | 30.73 | 30.00 | 30.73 | 00:00:00 | | 2001-04-16 | 439,800 | 30.55 | 30.95 | 30.26 | 30.65 | 00:00:00 | | 2001-04-17 | 737,000 | 30.90 | 31.27 | 30.65 | 31.27 | 00:00:00 | | 2001-04-18 | 659,700 | 31.02 | 31.25 | 30.39 | 31.02 | 00:00:00 | | 2001-04-19 | 641,900 | 31.04 | 31.10 | 30.40 | 30.51 | 00:00:00 | | 2001-04-20 | 1,044,600 | 30.50 | 30.60 | 29.45 | 29.70 | 00:00:00 | | 2001-04-23 | 883,700 | 29.90 | 30.40 | 29.80 | 30.30 | 00:00:00 | | 2001-04-24 | 737,500 | 30.25 | 30.55 | 30.10 | 30.30 | 00:00:00 | | 2001-04-25 | 508,900 | 30.30 | 30.49 | 30.10 | 30.35 | 00:00:00 | | 2001-04-26 | 771,700 | 30.35 | 30.90 | 30.31 | 30.45 | 00:00:00 | | 2001-04-27 | 568,500 | 30.60 | 30.64 | 30.28 | 30.52 | 00:00:00 | | 2001-04-30 | 1,748,300 | 31.00 | 31.55 | 30.85 | 31.30 | 00:00:00 | | 2001-05-01 | 1,633,800 | 31.15 | 31.80 | 30.85 | 31.75 | 00:00:00 | | 2001-05-02 | 1,420,200 | 31.65 | 31.67 | 29.54 | 29.62 | 00:00:00 | | 2001-05-03 | 1,058,300 | 29.21 | 29.52 | 29.00 | 29.13 | 00:00:00 | | 2001-05-04 | 946,900 | 29.38 | 29.59 | 29.13 | 29.56 | 00:00:00 | | 2001-05-07 | 566,800 | 29.70 | 29.70 | 29.29 | 29.48 | 00:00:00 | | 2001-05-08 | 778,800 | 29.48 | 29.55 | 28.71 | 28.91 | 00:00:00 | | 2001-05-09 | 703,200 | 28.95 | 29.40 | 28.94 | 29.27 | 00:00:00 | | 2001-05-10 | 342,000 | 29.45 | 29.52 | 29.28 | 29.50 | 00:00:00 | | 2001-05-11 | 413,500 | 29.48 | 29.52 | 29.21 | 29.48 | 00:00:00 | | 2001-05-14 | 768,200 | 29.50 | 29.75 | 29.35 | 29.62 | 00:00:00 | | 2001-05-15 | 1,174,800 | 29.50 | 29.55 | 28.40 | 29.10 | 00:00:00 | | 2001-05-16 | 676,300 | 29.20 | 29.34 | 28.65 | 29.18 | 00:00:00 | | 2001-05-17 | 616,200 | 28.91 | 29.25 | 28.91 | 29.02 | 00:00:00 | | 2001-05-18 | 772,400 | 29.05 | 29.50 | 28.94 | 29.13 | 00:00:00 | | 2001-05-21 | 467,300 | 29.38 | 29.73 | 29.05 | 29.51 | 00:00:00 | | 2001-05-22 | 207,400 | 29.74 | 29.74 | 29.32 | 29.41 | 00:00:00 | | 2001-05-23 | 338,900 | 29.55 | 29.64 | 29.27 | 29.48 | 00:00:00 | | 2001-05-24 | 897,300 | 29.40 | 29.65 | 29.17 | 29.57 | 00:00:00 | | 2001-05-25 | 272,700 | 29.85 | 29.85 | 29.22 | 29.24 | 00:00:00 | | 2001-05-29 | 319,500 | 29.30 | 29.50 | 29.05 | 29.32 | 00:00:00 | | 2001-05-30 | 371,600 | 29.32 | 29.74 | 29.11 | 29.17 | 00:00:00 | | 2001-05-31 | 387,400 | 29.25 | 29.79 | 29.15 | 29.67 | 00:00:00 | | 2001-06-01 | 514,300 | 29.60 | 29.90 | 29.31 | 29.76 | 00:00:00 | | 2001-06-04 | 242,400 | 29.90 | 29.98 | 29.46 | 29.71 | 00:00:00 | | 2001-06-05 | 352,100 | 29.90 | 29.93 | 29.38 | 29.41 | 00:00:00 | | 2001-06-06 | 764,500 | 29.42 | 29.50 | 28.19 | 28.43 | 00:00:00 | | 2001-06-07 | 742,900 | 28.58 | 28.65 | 28.00 | 28.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
