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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2014-10-16	4,188,400	30.38	30.64	30.12	30.59	00:00:00
2014-10-17	4,031,300	30.78	30.85	30.29	30.55	00:00:00
2014-10-20	2,353,700	30.56	31.39	30.56	31.37	00:00:00
2014-10-21	2,717,100	31.46	31.62	31.27	31.56	00:00:00
2014-10-22	3,001,100	31.65	32.07	31.57	31.73	00:00:00
2014-10-23	2,042,900	31.82	32.24	31.80	31.93	00:00:00
2014-10-24	1,975,000	32.02	32.13	31.73	32.09	00:00:00
2014-10-27	3,032,800	32.11	32.70	32.05	32.11	00:00:00
2014-10-28	2,549,400	32.13	32.33	31.77	32.33	00:00:00
2014-10-29	1,973,000	32.28	32.42	31.84	32.15	00:00:00
2014-10-30	2,317,600	32.22	32.80	32.15	32.77	00:00:00
2014-10-31	2,733,700	32.91	32.91	32.47	32.67	00:00:00
2014-11-03	1,902,100	32.73	33.10	32.73	32.99	00:00:00
2014-11-04	1,995,500	32.94	33.27	32.74	32.80	00:00:00
2014-11-05	2,569,000	32.24	33.24	32.16	33.21	00:00:00
2014-11-06	4,352,800	33.09	33.20	32.31	32.37	00:00:00
2014-11-07	2,147,100	32.44	32.94	32.27	32.91	00:00:00
2014-11-10	2,047,000	32.84	33.27	32.84	33.20	00:00:00
2014-11-11	1,960,300	33.20	33.46	33.10	33.26	00:00:00
2014-11-12	2,990,200	33.04	33.04	32.45	32.48	00:00:00
2014-11-13	2,082,500	32.58	32.69	32.23	32.31	00:00:00
2014-11-14	1,947,100	32.23	32.36	32.09	32.15	00:00:00
2014-11-17	1,473,700	32.12	32.67	32.05	32.66	00:00:00
2014-11-18	1,588,900	32.79	32.97	32.57	32.77	00:00:00
2014-11-19	1,404,900	32.68	32.82	32.50	32.68	00:00:00
2014-11-20	1,688,100	32.67	32.74	32.45	32.51	00:00:00
2014-11-21	2,198,200	32.81	32.86	32.50	32.77	00:00:00
2014-11-24	2,096,800	32.78	32.91	32.52	32.58	00:00:00
2014-11-25	1,910,100	32.60	32.72	32.40	32.60	00:00:00
2014-11-26	1,084,800	32.69	32.85	32.54	32.70	00:00:00
2014-11-28	969,400	32.83	33.29	32.68	33.10	00:00:00
2014-12-01	2,422,800	32.97	33.48	32.79	33.25	00:00:00
2014-12-02	2,139,400	33.14	33.67	33.03	33.50	00:00:00
2014-12-03	2,312,900	33.54	33.69	33.37	33.65	00:00:00
2014-12-04	2,189,600	33.71	33.82	33.45	33.63	00:00:00
2014-12-05	1,929,400	33.42	33.61	33.29	33.49	00:00:00
2014-12-08	1,971,700	33.48	33.90	33.48	33.84	00:00:00
2014-12-09	2,039,600	33.73	34.11	33.55	34.01	00:00:00
2014-12-10	1,554,600	34.01	34.15	33.37	33.45	00:00:00
2014-12-11	1,293,900	33.48	34.01	33.42	33.69	00:00:00
2014-12-12	2,694,500	33.69	34.05	33.40	33.55	00:00:00
2014-12-15	3,155,900	33.74	33.77	33.03	33.31	00:00:00
2014-12-16	1,962,000	33.36	33.77	32.92	33.26	00:00:00
2014-12-17	1,485,600	33.37	34.04	33.30	33.93	00:00:00
2014-12-18	1,586,500	34.02	34.55	33.89	34.55	00:00:00
2014-12-19	2,953,800	34.65	34.81	34.34	34.49	00:00:00
2014-12-22	1,204,400	34.49	34.79	34.34	34.79	00:00:00
2014-12-23	1,052,300	34.82	35.04	34.70	34.88	00:00:00
2014-12-24	1,135,000	34.89	35.76	34.89	35.69	00:00:00
2014-12-26	1,938,100	35.77	36.26	35.77	36.09	00:00:00
2014-12-29	3,004,500	36.11	36.87	36.07	36.42	00:00:00
2014-12-30	3,140,500	36.34	36.34	35.23	35.25	00:00:00
2014-12-31	2,377,800	35.40	35.47	34.73	34.75	00:00:00
2015-01-02	2,405,000	34.90	35.17	34.74	35.14	00:00:00
2015-01-05	2,501,300	35.17	35.25	34.65	34.85	00:00:00
2015-01-06	2,580,800	34.93	35.62	34.85	34.91	00:00:00
2015-01-07	2,156,400	34.99	35.73	34.79	35.48	00:00:00
2015-01-08	1,690,500	35.59	35.84	35.56	35.67	00:00:00
2015-01-09	1,814,900	35.46	35.67	35.05	35.28	00:00:00
2015-01-12	1,742,700	35.34	35.42	34.94	35.17	00:00:00
2015-01-13	3,353,700	35.42	36.08	35.32	35.69	00:00:00
2015-01-14	1,906,100	35.52	36.01	35.31	35.97	00:00:00
2015-01-15	1,753,600	35.97	36.25	35.84	36.18	00:00:00
2015-01-16	1,670,100	36.22	36.67	36.05	36.64	00:00:00
2015-01-20	1,966,500	36.82	36.84	36.40	36.78	00:00:00
2015-01-21	2,034,500	36.74	37.27	36.47	37.22	00:00:00
2015-01-22	1,956,500	37.34	37.49	36.84	37.05	00:00:00
2015-01-23	2,064,300	37.11	37.66	37.09	37.55	00:00:00
2015-01-26	1,270,300	37.50	37.54	37.26	37.46	00:00:00
2015-01-27	2,246,700	37.44	37.81	37.36	37.49	00:00:00
2015-01-28	2,067,700	37.50	37.98	37.10	37.24	00:00:00
2015-01-29	2,579,600	37.12	38.25	36.76	38.20	00:00:00
2015-01-30	5,672,200	38.15	38.66	37.69	37.73	00:00:00
2015-02-02	3,225,700	37.81	38.12	37.16	37.77	00:00:00
2015-02-03	2,422,000	37.73	38.01	37.44	37.84	00:00:00
2015-02-04	3,529,200	37.60	37.60	36.80	36.94	00:00:00
2015-02-05	2,045,400	37.12	37.43	36.93	37.32	00:00:00
2015-02-06	3,209,700	37.22	37.27	35.41	35.69	00:00:00
2015-02-09	2,607,400	35.60	35.85	35.08	35.37	00:00:00
2015-02-10	3,627,900	35.36	36.24	35.33	36.20	00:00:00
2015-02-11	2,510,800	36.03	36.03	35.33	35.57	00:00:00
2015-02-12	1,806,600	35.58	35.73	35.27	35.53	00:00:00
2015-02-13	3,245,200	35.52	35.54	34.46	34.65	00:00:00
2015-02-17	3,418,000	34.51	35.00	34.28	34.86	00:00:00
2015-02-18	3,264,600	34.83	36.06	34.79	35.98	00:00:00
2015-02-19	3,018,200	36.01	36.08	35.30	35.46	00:00:00
2015-02-20	3,028,200	35.46	35.63	34.99	35.58	00:00:00
2015-02-23	2,132,900	35.55	35.99	35.55	35.97	00:00:00
2015-02-24	1,753,200	35.92	36.38	35.80	36.06	00:00:00
2015-02-25	2,100,900	36.15	36.19	35.47	35.51	00:00:00
2015-02-26	2,104,000	35.63	35.71	35.26	35.32	00:00:00
2015-02-27	2,380,300	35.36	35.37	35.02	35.13	00:00:00
2015-03-02	3,617,600	35.06	35.15	34.07	34.35	00:00:00
2015-03-03	3,364,900	34.37	34.45	33.86	34.24	00:00:00
2015-03-04	2,815,800	34.19	34.30	34.06	34.29	00:00:00
2015-03-05	1,928,200	34.36	34.77	34.33	34.63	00:00:00
2015-03-06	3,318,100	34.09	34.13	32.99	33.15	00:00:00
2015-03-09	2,294,600	33.08	33.37	33.00	33.12	00:00:00
2015-03-10	2,917,900	33.04	33.53	32.94	33.08	00:00:00
2015-03-11	2,582,800	33.15	33.19	32.80	32.83	00:00:00
2015-03-12	5,072,200	32.97	34.20	32.87	33.77	00:00:00
2015-03-13	4,000,400	33.74	33.74	32.93	33.49	00:00:00
2015-03-16	3,136,800	33.64	34.42	33.51	34.30	00:00:00
2015-03-17	3,978,600	34.14	34.42	34.00	34.39	00:00:00
2015-03-18	4,610,000	34.37	35.65	34.25	35.50	00:00:00
2015-03-19	4,358,900	35.29	35.68	35.06	35.13	00:00:00
2015-03-20	4,736,500	35.31	35.70	35.18	35.68	00:00:00
2015-03-23	3,398,300	35.68	35.88	35.60	35.71	00:00:00
2015-03-24	4,228,300	35.58	35.80	34.98	35.03	00:00:00
2015-03-25	3,424,000	35.10	35.38	34.44	34.49	00:00:00
2015-03-26	3,652,800	34.37	34.65	34.00	34.11	00:00:00
2015-03-27	2,615,600	34.15	34.46	33.93	34.28	00:00:00
2015-03-30	4,169,000	34.40	34.74	34.23	34.64	00:00:00
2015-03-31	3,518,100	34.60	34.93	34.41	34.91	00:00:00
2015-04-01	3,388,400	34.86	35.25	34.31	35.20	00:00:00
2015-04-02	2,370,100	35.21	35.37	35.09	35.29	00:00:00
2015-04-06	1,558,700	35.37	35.83	35.32	35.57	00:00:00
2015-04-07	2,752,000	35.55	35.55	34.89	34.89	00:00:00
2015-04-08	2,113,300	34.92	34.97	34.65	34.86	00:00:00
2015-04-09	2,642,400	34.79	34.84	34.28	34.45	00:00:00
2015-04-10	1,866,500	34.57	34.94	34.51	34.84	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 > >>