|
 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 | | 2014-04-28 | 5,293,400 | 30.39 | 30.53 | 30.03 | 30.25 | 00:00:00 | | 2014-04-29 | 3,574,700 | 30.23 | 30.29 | 29.90 | 30.08 | 00:00:00 | | 2014-04-30 | 3,766,300 | 29.81 | 30.34 | 29.70 | 30.31 | 00:00:00 | | 2014-05-01 | 4,024,700 | 30.30 | 30.43 | 29.91 | 30.22 | 00:00:00 | | 2014-05-02 | 2,981,300 | 30.05 | 30.10 | 29.45 | 29.57 | 00:00:00 | | 2014-05-05 | 2,362,500 | 29.56 | 29.87 | 29.48 | 29.78 | 00:00:00 | | 2014-05-06 | 1,945,600 | 29.73 | 29.97 | 29.63 | 29.73 | 00:00:00 | | 2014-05-07 | 2,750,000 | 29.83 | 30.28 | 29.82 | 30.26 | 00:00:00 | | 2014-05-08 | 2,384,700 | 30.30 | 30.31 | 29.80 | 29.88 | 00:00:00 | | 2014-05-09 | 3,925,400 | 29.79 | 29.91 | 29.29 | 29.41 | 00:00:00 | | 2014-05-12 | 2,525,200 | 29.51 | 29.55 | 28.95 | 29.04 | 00:00:00 | | 2014-05-13 | 2,003,500 | 29.07 | 29.29 | 28.95 | 29.11 | 00:00:00 | | 2014-05-14 | 2,178,700 | 29.17 | 29.52 | 29.09 | 29.25 | 00:00:00 | | 2014-05-15 | 2,596,200 | 29.29 | 29.43 | 29.13 | 29.23 | 00:00:00 | | 2014-05-16 | 1,831,900 | 29.18 | 29.35 | 29.05 | 29.27 | 00:00:00 | | 2014-05-19 | 1,581,900 | 29.26 | 29.31 | 28.83 | 28.88 | 00:00:00 | | 2014-05-20 | 2,382,700 | 28.90 | 29.15 | 28.70 | 28.95 | 00:00:00 | | 2014-05-21 | 1,306,800 | 28.94 | 29.07 | 28.80 | 28.87 | 00:00:00 | | 2014-05-22 | 3,004,000 | 28.90 | 29.36 | 28.88 | 29.22 | 00:00:00 | | 2014-05-23 | 2,071,200 | 29.46 | 29.47 | 29.18 | 29.30 | 00:00:00 | | 2014-05-27 | 2,979,300 | 29.44 | 29.54 | 29.08 | 29.23 | 00:00:00 | | 2014-05-28 | 3,564,900 | 29.27 | 29.54 | 29.24 | 29.53 | 00:00:00 | | 2014-05-29 | 2,390,000 | 29.66 | 29.69 | 29.21 | 29.46 | 00:00:00 | | 2014-05-30 | 3,289,100 | 29.47 | 29.77 | 29.44 | 29.75 | 00:00:00 | | 2014-06-02 | 2,687,900 | 29.76 | 29.85 | 29.63 | 29.72 | 00:00:00 | | 2014-06-03 | 2,446,300 | 29.64 | 29.81 | 29.61 | 29.78 | 00:00:00 | | 2014-06-04 | 2,369,800 | 29.73 | 29.87 | 29.65 | 29.78 | 00:00:00 | | 2014-06-05 | 1,745,000 | 29.93 | 30.16 | 29.70 | 30.12 | 00:00:00 | | 2014-06-06 | 2,648,800 | 30.14 | 30.41 | 30.09 | 30.12 | 00:00:00 | | 2014-06-09 | 2,385,000 | 30.09 | 30.15 | 29.72 | 29.83 | 00:00:00 | | 2014-06-10 | 1,625,800 | 29.73 | 29.88 | 29.60 | 29.65 | 00:00:00 | | 2014-06-11 | 1,809,900 | 29.59 | 29.66 | 29.37 | 29.37 | 00:00:00 | | 2014-06-12 | 2,646,700 | 29.36 | 29.42 | 28.97 | 29.41 | 00:00:00 | | 2014-06-13 | 1,471,700 | 29.40 | 29.62 | 29.22 | 29.56 | 00:00:00 | | 2014-06-16 | 2,298,100 | 29.54 | 30.03 | 29.46 | 29.83 | 00:00:00 | | 2014-06-17 | 2,300,100 | 29.73 | 29.84 | 29.55 | 29.71 | 00:00:00 | | 2014-06-18 | 2,883,500 | 29.78 | 30.52 | 29.72 | 30.46 | 00:00:00 | | 2014-06-19 | 2,911,200 | 30.46 | 30.86 | 30.46 | 30.72 | 00:00:00 | | 2014-06-20 | 2,017,800 | 30.75 | 30.83 | 30.60 | 30.62 | 00:00:00 | | 2014-06-23 | 1,738,600 | 30.66 | 30.71 | 30.33 | 30.51 | 00:00:00 | | 2014-06-24 | 2,020,300 | 30.56 | 30.73 | 30.46 | 30.53 | 00:00:00 | | 2014-06-25 | 1,891,200 | 30.51 | 30.87 | 30.49 | 30.79 | 00:00:00 | | 2014-06-26 | 2,235,200 | 30.75 | 30.86 | 30.63 | 30.80 | 00:00:00 | | 2014-06-27 | 2,673,300 | 30.70 | 31.01 | 30.58 | 30.91 | 00:00:00 | | 2014-06-30 | 2,108,400 | 31.00 | 31.23 | 30.78 | 31.15 | 00:00:00 | | 2014-07-01 | 1,855,900 | 31.18 | 31.20 | 30.84 | 30.87 | 00:00:00 | | 2014-07-02 | 4,014,500 | 30.83 | 30.87 | 29.95 | 30.09 | 00:00:00 | | 2014-07-03 | 2,591,100 | 30.02 | 30.02 | 29.69 | 29.74 | 00:00:00 | | 2014-07-07 | 3,434,300 | 29.79 | 30.06 | 29.74 | 30.01 | 00:00:00 | | 2014-07-08 | 2,414,000 | 29.94 | 30.28 | 29.94 | 30.22 | 00:00:00 | | 2014-07-09 | 2,932,100 | 30.24 | 30.34 | 29.91 | 30.07 | 00:00:00 | | 2014-07-10 | 2,025,900 | 30.01 | 30.40 | 29.98 | 30.39 | 00:00:00 | | 2014-07-11 | 1,516,200 | 30.38 | 30.45 | 30.15 | 30.20 | 00:00:00 | | 2014-07-14 | 1,996,500 | 30.29 | 30.29 | 29.90 | 29.92 | 00:00:00 | | 2014-07-15 | 2,704,400 | 29.97 | 30.27 | 29.93 | 30.21 | 00:00:00 | | 2014-07-16 | 1,547,500 | 30.29 | 30.29 | 30.00 | 30.21 | 00:00:00 | | 2014-07-17 | 2,010,100 | 30.19 | 30.35 | 30.05 | 30.07 | 00:00:00 | | 2014-07-18 | 1,575,500 | 30.10 | 30.41 | 29.89 | 30.40 | 00:00:00 | | 2014-07-21 | 1,119,900 | 30.40 | 30.53 | 30.16 | 30.41 | 00:00:00 | | 2014-07-22 | 2,212,600 | 30.47 | 30.62 | 30.33 | 30.46 | 00:00:00 | | 2014-07-23 | 2,290,700 | 30.50 | 30.53 | 30.32 | 30.49 | 00:00:00 | | 2014-07-24 | 2,226,000 | 30.65 | 30.69 | 30.41 | 30.57 | 00:00:00 | | 2014-07-25 | 2,261,600 | 30.52 | 30.69 | 30.19 | 30.22 | 00:00:00 | | 2014-07-28 | 2,585,700 | 30.15 | 30.65 | 30.10 | 30.58 | 00:00:00 | | 2014-07-29 | 2,100,900 | 30.57 | 30.68 | 30.15 | 30.24 | 00:00:00 | | 2014-07-30 | 2,644,300 | 29.96 | 30.01 | 29.28 | 29.41 | 00:00:00 | | 2014-07-31 | 2,435,100 | 29.15 | 29.39 | 28.87 | 28.93 | 00:00:00 | | 2014-08-01 | 1,885,600 | 28.85 | 29.21 | 28.78 | 29.01 | 00:00:00 | | 2014-08-04 | 3,851,100 | 29.01 | 29.02 | 28.27 | 28.87 | 00:00:00 | | 2014-08-05 | 2,056,300 | 28.72 | 28.86 | 28.31 | 28.39 | 00:00:00 | | 2014-08-06 | 4,690,600 | 28.26 | 28.29 | 27.90 | 28.18 | 00:00:00 | | 2014-08-07 | 2,958,200 | 28.27 | 28.61 | 28.23 | 28.50 | 00:00:00 | | 2014-08-08 | 2,833,500 | 28.55 | 29.16 | 28.50 | 29.13 | 00:00:00 | | 2014-08-11 | 3,490,600 | 29.18 | 29.35 | 29.06 | 29.19 | 00:00:00 | | 2014-08-12 | 1,406,600 | 29.13 | 29.26 | 29.08 | 29.20 | 00:00:00 | | 2014-08-13 | 1,436,200 | 29.20 | 29.48 | 29.13 | 29.36 | 00:00:00 | | 2014-08-14 | 1,558,000 | 29.38 | 29.58 | 29.30 | 29.54 | 00:00:00 | | 2014-08-15 | 2,054,800 | 29.52 | 29.82 | 29.41 | 29.61 | 00:00:00 | | 2014-08-18 | 1,130,800 | 29.70 | 29.71 | 29.46 | 29.51 | 00:00:00 | | 2014-08-19 | 1,215,100 | 29.55 | 29.92 | 29.53 | 29.89 | 00:00:00 | | 2014-08-20 | 1,042,500 | 29.90 | 30.00 | 29.77 | 29.94 | 00:00:00 | | 2014-08-21 | 1,376,100 | 29.99 | 30.18 | 29.95 | 30.06 | 00:00:00 | | 2014-08-22 | 1,588,700 | 30.03 | 30.16 | 29.72 | 29.94 | 00:00:00 | | 2014-08-25 | 1,735,000 | 30.04 | 30.22 | 29.97 | 30.13 | 00:00:00 | | 2014-08-26 | 1,528,700 | 30.13 | 30.26 | 29.68 | 29.70 | 00:00:00 | | 2014-08-27 | 1,922,100 | 29.73 | 30.01 | 29.73 | 29.99 | 00:00:00 | | 2014-08-28 | 2,477,500 | 29.98 | 30.42 | 29.86 | 30.39 | 00:00:00 | | 2014-08-29 | 1,759,800 | 30.40 | 30.54 | 30.32 | 30.54 | 00:00:00 | | 2014-09-02 | 2,797,500 | 30.56 | 30.63 | 30.17 | 30.24 | 00:00:00 | | 2014-09-03 | 1,540,800 | 30.29 | 30.62 | 30.29 | 30.47 | 00:00:00 | | 2014-09-04 | 1,671,800 | 30.39 | 30.50 | 30.17 | 30.33 | 00:00:00 | | 2014-09-05 | 1,982,400 | 30.36 | 30.83 | 30.35 | 30.82 | 00:00:00 | | 2014-09-08 | 1,736,600 | 30.79 | 30.79 | 30.39 | 30.54 | 00:00:00 | | 2014-09-09 | 1,219,400 | 30.46 | 30.52 | 30.19 | 30.23 | 00:00:00 | | 2014-09-10 | 1,554,400 | 30.22 | 30.30 | 29.92 | 30.05 | 00:00:00 | | 2014-09-11 | 1,230,200 | 30.07 | 30.27 | 29.94 | 30.22 | 00:00:00 | | 2014-09-12 | 2,730,500 | 30.07 | 30.10 | 29.47 | 29.63 | 00:00:00 | | 2014-09-15 | 1,320,800 | 29.73 | 29.85 | 29.52 | 29.60 | 00:00:00 | | 2014-09-16 | 2,137,000 | 29.55 | 29.95 | 29.55 | 29.86 | 00:00:00 | | 2014-09-17 | 1,905,300 | 29.98 | 30.02 | 29.63 | 29.77 | 00:00:00 | | 2014-09-18 | 3,618,300 | 29.76 | 29.88 | 29.20 | 29.43 | 00:00:00 | | 2014-09-19 | 3,412,900 | 29.50 | 29.67 | 29.40 | 29.62 | 00:00:00 | | 2014-09-22 | 2,065,300 | 29.58 | 29.60 | 29.33 | 29.36 | 00:00:00 | | 2014-09-23 | 3,279,900 | 29.35 | 29.85 | 29.15 | 29.60 | 00:00:00 | | 2014-09-24 | 2,028,100 | 29.61 | 29.67 | 29.33 | 29.58 | 00:00:00 | | 2014-09-25 | 5,064,900 | 29.55 | 29.71 | 29.46 | 29.56 | 00:00:00 | | 2014-09-26 | 1,976,400 | 29.57 | 29.68 | 29.27 | 29.51 | 00:00:00 | | 2014-09-29 | 1,360,800 | 29.30 | 29.55 | 29.24 | 29.52 | 00:00:00 | | 2014-09-30 | 3,121,300 | 29.56 | 29.80 | 29.38 | 29.66 | 00:00:00 | | 2014-10-01 | 2,305,400 | 29.65 | 30.04 | 29.59 | 29.81 | 00:00:00 | | 2014-10-02 | 1,689,300 | 29.81 | 29.99 | 29.68 | 29.78 | 00:00:00 | | 2014-10-03 | 1,271,600 | 29.82 | 30.05 | 29.61 | 29.99 | 00:00:00 | | 2014-10-06 | 1,151,000 | 30.11 | 30.21 | 29.84 | 30.02 | 00:00:00 | | 2014-10-07 | 2,055,800 | 29.94 | 30.27 | 29.89 | 29.97 | 00:00:00 | | 2014-10-08 | 2,345,100 | 29.95 | 30.71 | 29.92 | 30.71 | 00:00:00 | | 2014-10-09 | 3,055,400 | 30.71 | 30.91 | 30.17 | 30.17 | 00:00:00 | | 2014-10-10 | 2,473,900 | 30.34 | 30.67 | 30.30 | 30.51 | 00:00:00 | | 2014-10-13 | 2,656,900 | 30.54 | 31.02 | 30.48 | 30.62 | 00:00:00 | | 2014-10-14 | 4,610,600 | 30.75 | 31.38 | 30.52 | 31.07 | 00:00:00 | | 2014-10-15 | 4,547,700 | 31.06 | 31.26 | 30.26 | 30.70 | 00:00:00 | | 2014-10-16 | 4,188,400 | 30.38 | 30.64 | 30.12 | 30.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
