|
 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 | | 2013-11-01 | 2,748,000 | 27.56 | 27.71 | 27.49 | 27.62 | 00:00:00 | | 2013-11-04 | 2,446,500 | 27.70 | 27.74 | 27.38 | 27.63 | 00:00:00 | | 2013-11-05 | 2,948,500 | 27.50 | 27.77 | 27.38 | 27.45 | 00:00:00 | | 2013-11-06 | 2,481,500 | 27.50 | 27.66 | 27.45 | 27.56 | 00:00:00 | | 2013-11-07 | 2,800,900 | 27.60 | 27.81 | 27.32 | 27.37 | 00:00:00 | | 2013-11-08 | 5,037,200 | 27.24 | 27.28 | 26.80 | 27.28 | 00:00:00 | | 2013-11-11 | 1,639,000 | 27.40 | 27.54 | 27.15 | 27.36 | 00:00:00 | | 2013-11-12 | 3,742,200 | 27.24 | 27.33 | 26.77 | 26.91 | 00:00:00 | | 2013-11-13 | 2,198,400 | 26.75 | 26.96 | 26.63 | 26.94 | 00:00:00 | | 2013-11-14 | 2,865,700 | 27.02 | 27.40 | 26.99 | 27.30 | 00:00:00 | | 2013-11-15 | 2,523,400 | 27.25 | 27.61 | 27.21 | 27.61 | 00:00:00 | | 2013-11-18 | 2,562,700 | 27.68 | 27.75 | 27.48 | 27.66 | 00:00:00 | | 2013-11-19 | 1,998,600 | 27.60 | 27.68 | 27.46 | 27.57 | 00:00:00 | | 2013-11-20 | 2,052,100 | 27.55 | 27.72 | 27.20 | 27.27 | 00:00:00 | | 2013-11-21 | 2,624,500 | 27.30 | 27.43 | 27.18 | 27.31 | 00:00:00 | | 2013-11-22 | 2,891,000 | 27.24 | 27.34 | 27.11 | 27.31 | 00:00:00 | | 2013-11-25 | 2,992,600 | 27.31 | 27.39 | 26.98 | 27.00 | 00:00:00 | | 2013-11-26 | 4,393,200 | 27.00 | 27.11 | 26.60 | 26.61 | 00:00:00 | | 2013-11-27 | 2,994,300 | 26.72 | 26.72 | 26.47 | 26.56 | 00:00:00 | | 2013-11-29 | 1,093,800 | 26.56 | 26.72 | 26.49 | 26.54 | 00:00:00 | | 2013-12-02 | 2,881,400 | 26.53 | 26.63 | 26.23 | 26.46 | 00:00:00 | | 2013-12-03 | 2,383,900 | 26.35 | 26.60 | 26.28 | 26.51 | 00:00:00 | | 2013-12-04 | 1,951,500 | 26.38 | 26.59 | 26.26 | 26.57 | 00:00:00 | | 2013-12-05 | 2,851,700 | 26.51 | 26.59 | 26.23 | 26.27 | 00:00:00 | | 2013-12-06 | 2,886,200 | 26.42 | 26.70 | 26.39 | 26.49 | 00:00:00 | | 2013-12-09 | 2,329,500 | 26.50 | 26.61 | 26.29 | 26.49 | 00:00:00 | | 2013-12-10 | 3,293,800 | 26.49 | 26.49 | 26.13 | 26.13 | 00:00:00 | | 2013-12-11 | 2,807,400 | 26.16 | 26.25 | 25.90 | 25.97 | 00:00:00 | | 2013-12-12 | 4,334,500 | 25.99 | 26.40 | 25.96 | 26.14 | 00:00:00 | | 2013-12-13 | 2,496,900 | 26.12 | 26.31 | 26.08 | 26.21 | 00:00:00 | | 2013-12-16 | 2,102,500 | 26.37 | 26.58 | 26.25 | 26.39 | 00:00:00 | | 2013-12-17 | 2,831,400 | 26.38 | 26.50 | 26.23 | 26.45 | 00:00:00 | | 2013-12-18 | 3,739,900 | 26.38 | 26.86 | 26.09 | 26.79 | 00:00:00 | | 2013-12-19 | 2,008,300 | 26.71 | 26.71 | 26.39 | 26.67 | 00:00:00 | | 2013-12-20 | 3,201,300 | 26.65 | 27.05 | 26.64 | 26.92 | 00:00:00 | | 2013-12-23 | 1,366,500 | 27.09 | 27.09 | 26.78 | 26.81 | 00:00:00 | | 2013-12-24 | 763,300 | 26.75 | 26.92 | 26.62 | 26.79 | 00:00:00 | | 2013-12-26 | 988,100 | 26.82 | 26.82 | 26.59 | 26.66 | 00:00:00 | | 2013-12-27 | 1,201,800 | 26.67 | 26.84 | 26.55 | 26.69 | 00:00:00 | | 2013-12-30 | 1,521,900 | 26.67 | 26.84 | 26.57 | 26.72 | 00:00:00 | | 2013-12-31 | 1,598,300 | 26.72 | 26.83 | 26.64 | 26.77 | 00:00:00 | | 2014-01-02 | 2,218,200 | 26.80 | 26.80 | 26.21 | 26.30 | 00:00:00 | | 2014-01-03 | 1,789,800 | 26.35 | 26.39 | 26.09 | 26.29 | 00:00:00 | | 2014-01-06 | 3,154,300 | 26.17 | 26.26 | 25.95 | 26.12 | 00:00:00 | | 2014-01-07 | 2,307,700 | 26.14 | 26.34 | 26.10 | 26.30 | 00:00:00 | | 2014-01-08 | 3,314,900 | 26.30 | 26.30 | 26.03 | 26.24 | 00:00:00 | | 2014-01-09 | 2,663,800 | 26.34 | 26.61 | 26.16 | 26.53 | 00:00:00 | | 2014-01-10 | 3,555,200 | 26.67 | 27.21 | 26.67 | 27.11 | 00:00:00 | | 2014-01-13 | 2,819,500 | 27.06 | 27.19 | 26.64 | 26.73 | 00:00:00 | | 2014-01-14 | 1,930,100 | 26.76 | 26.87 | 26.62 | 26.67 | 00:00:00 | | 2014-01-15 | 2,485,300 | 26.66 | 26.72 | 26.30 | 26.42 | 00:00:00 | | 2014-01-16 | 2,154,700 | 26.46 | 26.63 | 26.36 | 26.62 | 00:00:00 | | 2014-01-17 | 2,092,200 | 26.63 | 26.69 | 26.43 | 26.43 | 00:00:00 | | 2014-01-21 | 2,301,600 | 26.57 | 26.73 | 26.46 | 26.72 | 00:00:00 | | 2014-01-22 | 1,550,000 | 26.71 | 26.95 | 26.67 | 26.93 | 00:00:00 | | 2014-01-23 | 1,713,600 | 26.85 | 26.96 | 26.64 | 26.91 | 00:00:00 | | 2014-01-24 | 3,368,600 | 26.84 | 26.96 | 26.54 | 26.54 | 00:00:00 | | 2014-01-27 | 2,507,800 | 26.58 | 26.66 | 26.49 | 26.54 | 00:00:00 | | 2014-01-28 | 3,192,100 | 26.57 | 26.97 | 26.54 | 26.96 | 00:00:00 | | 2014-01-29 | 2,643,000 | 26.83 | 26.95 | 26.68 | 26.78 | 00:00:00 | | 2014-01-30 | 2,611,700 | 26.71 | 27.43 | 26.66 | 27.23 | 00:00:00 | | 2014-01-31 | 4,178,100 | 27.08 | 27.81 | 27.02 | 27.79 | 00:00:00 | | 2014-02-03 | 3,842,600 | 27.75 | 27.93 | 27.35 | 27.42 | 00:00:00 | | 2014-02-04 | 3,305,600 | 27.57 | 27.57 | 27.06 | 27.27 | 00:00:00 | | 2014-02-05 | 2,689,400 | 27.01 | 27.02 | 26.82 | 26.86 | 00:00:00 | | 2014-02-06 | 2,590,700 | 26.94 | 27.12 | 26.82 | 26.94 | 00:00:00 | | 2014-02-07 | 1,993,700 | 27.08 | 27.24 | 26.92 | 27.23 | 00:00:00 | | 2014-02-10 | 2,006,900 | 27.22 | 27.58 | 27.03 | 27.57 | 00:00:00 | | 2014-02-11 | 2,417,500 | 27.52 | 27.95 | 27.44 | 27.94 | 00:00:00 | | 2014-02-12 | 1,200,300 | 27.95 | 28.08 | 27.84 | 27.97 | 00:00:00 | | 2014-02-13 | 1,402,900 | 27.88 | 28.21 | 27.86 | 28.20 | 00:00:00 | | 2014-02-14 | 1,536,400 | 28.16 | 28.54 | 28.07 | 28.53 | 00:00:00 | | 2014-02-18 | 1,624,700 | 28.59 | 28.64 | 28.39 | 28.47 | 00:00:00 | | 2014-02-19 | 2,360,300 | 28.44 | 28.74 | 28.28 | 28.38 | 00:00:00 | | 2014-02-20 | 1,626,900 | 28.42 | 28.71 | 28.40 | 28.61 | 00:00:00 | | 2014-02-21 | 2,038,500 | 28.63 | 28.83 | 28.46 | 28.48 | 00:00:00 | | 2014-02-24 | 1,790,400 | 28.58 | 28.68 | 28.34 | 28.34 | 00:00:00 | | 2014-02-25 | 2,057,700 | 28.44 | 28.74 | 28.33 | 28.60 | 00:00:00 | | 2014-02-26 | 1,094,200 | 28.66 | 28.75 | 28.34 | 28.37 | 00:00:00 | | 2014-02-27 | 1,644,000 | 28.35 | 28.55 | 28.14 | 28.25 | 00:00:00 | | 2014-02-28 | 1,882,700 | 28.31 | 28.54 | 28.28 | 28.43 | 00:00:00 | | 2014-03-03 | 2,150,500 | 28.29 | 28.43 | 28.18 | 28.26 | 00:00:00 | | 2014-03-04 | 1,995,100 | 28.47 | 28.61 | 28.40 | 28.53 | 00:00:00 | | 2014-03-05 | 1,797,200 | 28.51 | 28.54 | 28.12 | 28.19 | 00:00:00 | | 2014-03-06 | 1,831,500 | 28.24 | 28.28 | 27.99 | 28.00 | 00:00:00 | | 2014-03-07 | 1,984,700 | 27.98 | 28.00 | 27.68 | 27.98 | 00:00:00 | | 2014-03-10 | 1,719,600 | 27.93 | 27.98 | 27.71 | 27.85 | 00:00:00 | | 2014-03-11 | 1,888,100 | 27.87 | 27.92 | 27.62 | 27.74 | 00:00:00 | | 2014-03-12 | 1,836,200 | 27.67 | 28.21 | 27.65 | 28.17 | 00:00:00 | | 2014-03-13 | 3,328,700 | 28.17 | 28.72 | 28.15 | 28.59 | 00:00:00 | | 2014-03-14 | 2,453,000 | 28.57 | 28.94 | 28.48 | 28.80 | 00:00:00 | | 2014-03-17 | 1,125,900 | 28.85 | 29.08 | 28.70 | 28.97 | 00:00:00 | | 2014-03-18 | 1,894,600 | 29.05 | 29.12 | 28.91 | 28.92 | 00:00:00 | | 2014-03-19 | 1,531,500 | 28.98 | 28.99 | 28.36 | 28.47 | 00:00:00 | | 2014-03-20 | 1,385,800 | 28.36 | 28.40 | 28.07 | 28.37 | 00:00:00 | | 2014-03-21 | 2,323,600 | 28.54 | 28.87 | 28.48 | 28.58 | 00:00:00 | | 2014-03-24 | 2,246,200 | 28.64 | 28.83 | 28.44 | 28.62 | 00:00:00 | | 2014-03-25 | 2,185,800 | 28.65 | 28.76 | 28.34 | 28.62 | 00:00:00 | | 2014-03-26 | 2,228,900 | 28.70 | 28.85 | 28.54 | 28.58 | 00:00:00 | | 2014-03-27 | 1,724,300 | 28.60 | 28.89 | 28.44 | 28.86 | 00:00:00 | | 2014-03-28 | 1,979,600 | 28.88 | 28.95 | 28.73 | 28.83 | 00:00:00 | | 2014-03-31 | 1,856,900 | 28.99 | 29.44 | 28.93 | 29.28 | 00:00:00 | | 2014-04-01 | 3,720,200 | 29.33 | 29.40 | 28.96 | 29.14 | 00:00:00 | | 2014-04-02 | 2,436,900 | 29.11 | 29.24 | 28.93 | 29.15 | 00:00:00 | | 2014-04-03 | 2,204,700 | 29.23 | 29.34 | 29.06 | 29.21 | 00:00:00 | | 2014-04-04 | 2,869,700 | 29.34 | 29.73 | 29.24 | 29.38 | 00:00:00 | | 2014-04-07 | 3,383,300 | 29.37 | 29.52 | 29.25 | 29.33 | 00:00:00 | | 2014-04-08 | 2,866,300 | 29.30 | 29.60 | 29.13 | 29.53 | 00:00:00 | | 2014-04-09 | 3,261,900 | 29.58 | 29.70 | 29.08 | 29.41 | 00:00:00 | | 2014-04-10 | 3,758,300 | 29.46 | 29.68 | 29.28 | 29.38 | 00:00:00 | | 2014-04-11 | 2,495,400 | 29.36 | 29.65 | 29.33 | 29.45 | 00:00:00 | | 2014-04-14 | 2,429,800 | 29.60 | 29.64 | 29.35 | 29.56 | 00:00:00 | | 2014-04-15 | 3,381,600 | 29.58 | 30.00 | 29.55 | 29.98 | 00:00:00 | | 2014-04-16 | 2,118,900 | 30.10 | 30.21 | 29.93 | 30.20 | 00:00:00 | | 2014-04-17 | 1,892,400 | 30.14 | 30.31 | 29.66 | 29.78 | 00:00:00 | | 2014-04-21 | 2,180,400 | 29.36 | 29.93 | 29.36 | 29.67 | 00:00:00 | | 2014-04-22 | 2,819,300 | 29.67 | 29.80 | 29.46 | 29.70 | 00:00:00 | | 2014-04-23 | 3,803,500 | 29.71 | 30.02 | 29.63 | 29.66 | 00:00:00 | | 2014-04-24 | 2,846,700 | 29.65 | 30.00 | 29.48 | 29.95 | 00:00:00 | | 2014-04-25 | 4,583,400 | 30.05 | 30.44 | 29.87 | 30.39 | 00:00:00 | | 2014-04-28 | 5,293,400 | 30.39 | 30.53 | 30.03 | 30.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
