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
2015-04-10	1,866,500	34.57	34.94	34.51	34.84	00:00:00
2015-04-13	1,523,800	34.77	34.98	34.63	34.64	00:00:00
2015-04-14	1,509,300	34.67	34.95	34.62	34.79	00:00:00
2015-04-15	1,785,300	34.88	35.23	34.76	34.78	00:00:00
2015-04-16	2,837,500	34.67	34.76	34.13	34.52	00:00:00
2015-04-17	2,485,100	34.36	34.71	34.32	34.50	00:00:00
2015-04-20	2,816,200	34.56	35.43	34.51	35.05	00:00:00
2015-04-21	2,812,700	35.07	35.47	34.76	34.92	00:00:00
2015-04-22	4,827,700	35.03	35.20	34.72	35.07	00:00:00
2015-04-23	3,716,100	34.90	35.42	34.82	35.01	00:00:00
2015-04-24	2,824,800	34.75	35.40	34.75	35.16	00:00:00
2015-04-27	2,733,100	35.33	35.34	34.65	34.87	00:00:00
2015-04-28	2,432,600	34.76	35.12	34.58	35.00	00:00:00
2015-04-29	2,457,400	34.75	34.93	34.41	34.78	00:00:00
2015-04-30	4,781,900	34.70	34.73	33.62	33.93	00:00:00
2015-05-01	2,799,100	34.06	34.35	33.75	34.25	00:00:00
2015-05-04	2,815,300	34.23	34.60	34.12	34.36	00:00:00
2015-05-05	3,747,100	34.20	34.37	33.57	33.60	00:00:00
2015-05-06	3,436,000	33.41	33.53	32.87	33.16	00:00:00
2015-05-07	5,018,700	33.25	33.48	33.10	33.17	00:00:00
2015-05-08	4,647,200	33.47	34.02	33.47	33.66	00:00:00
2015-05-11	3,137,000	33.79	34.13	33.41	33.46	00:00:00
2015-05-12	2,556,200	33.20	33.40	32.99	33.21	00:00:00
2015-05-13	2,945,300	33.27	33.47	32.63	32.76	00:00:00
2015-05-14	2,906,400	32.90	33.46	32.90	33.35	00:00:00
2015-05-15	4,361,400	33.35	33.84	33.25	33.78	00:00:00
2015-05-18	2,293,300	33.63	34.21	33.63	33.98	00:00:00
2015-05-19	2,292,200	33.82	34.29	33.75	34.15	00:00:00
2015-05-20	2,095,700	34.20	34.41	34.09	34.14	00:00:00
2015-05-21	2,265,400	34.13	34.24	33.82	34.21	00:00:00
2015-05-22	2,176,100	34.16	34.37	33.89	34.18	00:00:00
2015-05-26	3,359,700	34.18	34.19	33.76	33.91	00:00:00
2015-05-27	2,008,600	34.07	34.12	33.92	34.01	00:00:00
2015-05-28	1,483,300	34.05	34.17	33.91	34.12	00:00:00
2015-05-29	2,941,500	34.05	34.33	33.93	34.14	00:00:00
2015-06-01	2,029,600	34.12	34.27	34.03	34.11	00:00:00
2015-06-02	3,969,800	33.92	33.92	33.15	33.32	00:00:00
2015-06-03	4,036,200	33.30	33.39	32.43	32.65	00:00:00
2015-06-04	3,284,200	32.56	32.97	32.46	32.49	00:00:00
2015-06-05	5,975,900	32.12	32.12	31.44	31.78	00:00:00
2015-06-08	3,436,500	31.75	31.85	31.46	31.70	00:00:00
2015-06-09	2,455,800	31.74	31.87	31.69	31.79	00:00:00
2015-06-10	3,573,100	31.87	32.21	31.76	32.12	00:00:00
2015-06-11	4,874,700	32.33	32.65	32.23	32.60	00:00:00
2015-06-12	3,921,500	32.40	32.52	32.26	32.29	00:00:00
2015-06-15	4,291,100	32.25	32.38	31.88	31.93	00:00:00
2015-06-16	2,566,000	31.87	32.05	31.77	31.96	00:00:00
2015-06-17	3,195,800	31.95	32.41	31.95	32.35	00:00:00
2015-06-18	2,733,500	32.40	32.88	32.40	32.80	00:00:00
2015-06-19	2,079,000	32.80	32.90	32.49	32.50	00:00:00
2015-06-22	1,259,300	32.22	32.69	32.22	32.44	00:00:00
2015-06-23	1,466,000	32.35	32.42	31.92	31.97	00:00:00
2015-06-24	2,089,600	32.01	32.12	31.62	31.63	00:00:00
2015-06-25	3,113,500	31.69	31.80	31.36	31.39	00:00:00
2015-06-26	4,566,600	31.37	31.82	31.22	31.81	00:00:00
2015-06-29	3,113,100	31.78	32.10	31.58	31.59	00:00:00
2015-06-30	4,612,400	31.75	31.90	31.54	31.84	00:00:00
2015-07-01	3,328,900	31.93	32.20	31.73	32.19	00:00:00
2015-07-02	3,687,400	32.50	32.77	32.49	32.75	00:00:00
2015-07-06	4,282,200	32.71	32.99	32.55	32.92	00:00:00
2015-07-07	5,165,600	33.02	34.08	32.95	33.98	00:00:00
2015-07-08	3,457,500	33.85	34.16	33.71	33.76	00:00:00
2015-07-09	3,543,800	33.85	34.04	33.40	33.51	00:00:00
2015-07-10	2,206,200	33.41	33.96	33.41	33.72	00:00:00
2015-07-13	2,355,700	33.86	33.99	33.56	33.82	00:00:00
2015-07-14	2,826,800	33.88	34.04	33.66	33.76	00:00:00
2015-07-15	1,708,500	33.75	33.86	33.46	33.84	00:00:00
2015-07-16	1,727,500	33.85	34.37	33.83	34.33	00:00:00
2015-07-17	3,383,900	34.19	34.34	33.61	33.65	00:00:00
2015-07-20	3,812,400	33.60	33.61	33.25	33.36	00:00:00
2015-07-21	3,664,300	33.32	33.37	32.79	33.06	00:00:00
2015-07-22	2,268,000	33.06	33.32	32.94	33.11	00:00:00
2015-07-23	3,168,500	32.99	33.07	32.40	32.70	00:00:00
2015-07-24	2,693,300	32.71	33.19	32.63	32.97	00:00:00
2015-07-27	2,673,600	33.04	33.50	32.99	33.28	00:00:00
2015-07-28	2,657,500	33.68	33.68	33.13	33.53	00:00:00
2015-07-29	2,641,700	33.40	33.67	33.18	33.66	00:00:00
2015-07-30	2,117,000	33.55	34.08	33.45	33.92	00:00:00
2015-07-31	2,386,200	34.27	34.61	34.22	34.26	00:00:00
2015-08-03	2,244,800	34.34	34.61	34.14	34.34	00:00:00
2015-08-04	1,809,500	34.25	34.28	33.90	33.93	00:00:00
2015-08-05	1,887,700	33.89	33.97	33.56	33.71	00:00:00
2015-08-06	2,242,600	33.68	34.02	33.51	33.99	00:00:00
2015-08-07	2,879,700	33.91	34.50	33.74	34.21	00:00:00
2015-08-10	2,014,300	34.17	34.43	34.15	34.23	00:00:00
2015-08-11	2,480,000	34.14	34.84	34.05	34.71	00:00:00
2015-08-12	2,364,300	34.57	35.24	34.43	35.17	00:00:00
2015-08-13	1,492,300	35.02	35.33	34.70	35.19	00:00:00
2015-08-14	1,977,100	35.16	35.31	34.92	35.30	00:00:00
2015-08-17	2,270,100	35.37	35.84	35.18	35.58	00:00:00
2015-08-18	3,400,900	35.49	35.76	35.45	35.73	00:00:00
2015-08-19	2,426,400	35.57	35.97	35.36	35.82	00:00:00
2015-08-20	2,576,000	35.57	35.95	35.37	35.65	00:00:00
2015-08-21	5,220,300	35.44	35.80	35.31	35.56	00:00:00
2015-08-24	6,894,100	34.79	34.96	34.00	34.17	00:00:00
2015-08-25	4,473,500	34.58	34.77	32.70	32.73	00:00:00
2015-08-26	3,770,400	32.98	33.30	32.42	33.18	00:00:00
2015-08-27	2,943,600	33.33	33.78	33.15	33.76	00:00:00
2015-08-28	2,196,900	33.80	33.93	33.05	33.47	00:00:00
2015-08-31	2,836,400	33.31	33.38	32.52	32.78	00:00:00
2015-09-01	3,714,800	32.32	32.48	31.94	32.10	00:00:00
2015-09-02	2,358,000	32.42	32.42	31.86	32.24	00:00:00
2015-09-03	2,163,200	32.32	32.57	32.17	32.49	00:00:00
2015-09-04	2,992,800	32.08	32.43	31.99	32.22	00:00:00
2015-09-08	2,256,000	32.33	32.65	32.15	32.64	00:00:00
2015-09-09	2,953,300	32.68	32.79	32.18	32.23	00:00:00
2015-09-10	2,106,600	32.20	32.66	32.15	32.25	00:00:00
2015-09-11	1,956,900	32.11	32.69	32.09	32.67	00:00:00
2015-09-14	1,841,100	32.76	33.01	32.62	32.68	00:00:00
2015-09-15	1,436,900	32.78	32.98	32.39	32.90	00:00:00
2015-09-16	1,354,200	32.95	33.31	32.83	33.23	00:00:00
2015-09-17	3,204,100	33.24	34.28	33.17	33.79	00:00:00
2015-09-18	3,051,900	33.53	34.17	33.49	33.68	00:00:00
2015-09-21	1,910,300	33.79	33.96	33.64	33.86	00:00:00
2015-09-22	2,721,900	33.69	33.93	33.39	33.57	00:00:00
2015-09-23	2,020,600	33.64	33.86	33.45	33.76	00:00:00
2015-09-24	2,172,200	33.63	34.24	33.33	34.22	00:00:00
2015-09-25	1,910,400	34.31	34.98	34.06	34.58	00:00:00
2015-09-28	1,819,200	34.40	34.78	34.38	34.49	00:00:00
2015-09-29	1,666,400	34.53	34.67	34.28	34.50	00:00:00
2015-09-30	2,759,800	34.68	35.35	34.51	35.32	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 > >>