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
2015-09-30	2,759,800	34.68	35.35	34.51	35.32	00:00:00
2015-10-01	3,029,200	35.39	35.45	34.53	34.93	00:00:00
2015-10-02	2,722,200	35.14	35.61	34.85	35.61	00:00:00
2015-10-05	2,684,500	35.74	35.85	35.24	35.74	00:00:00
2015-10-06	3,300,500	35.56	35.71	35.19	35.67	00:00:00
2015-10-07	2,830,600	35.73	35.81	35.19	35.40	00:00:00
2015-10-08	1,519,000	35.34	35.98	35.16	35.91	00:00:00
2015-10-09	2,110,100	35.89	35.94	35.36	35.62	00:00:00
2015-10-12	1,543,800	35.58	36.12	35.58	35.89	00:00:00
2015-10-13	2,313,400	35.78	35.99	35.56	35.75	00:00:00
2015-10-14	1,702,400	35.85	35.99	35.58	35.60	00:00:00
2015-10-15	1,412,100	35.70	36.30	35.64	36.24	00:00:00
2015-10-16	1,926,200	36.37	36.68	36.27	36.39	00:00:00
2015-10-19	2,258,300	36.31	36.63	36.17	36.59	00:00:00
2015-10-20	1,588,200	36.53	36.89	36.44	36.79	00:00:00
2015-10-21	1,745,000	36.90	37.16	36.66	36.67	00:00:00
2015-10-22	1,298,500	36.77	37.30	36.68	37.17	00:00:00
2015-10-23	2,072,700	37.08	37.13	36.53	36.74	00:00:00
2015-10-26	1,943,600	36.58	36.82	36.22	36.82	00:00:00
2015-10-27	2,092,200	36.73	36.89	36.32	36.53	00:00:00
2015-10-28	2,357,100	36.56	36.69	35.83	36.25	00:00:00
2015-10-29	3,976,000	35.56	36.22	35.13	35.75	00:00:00
2015-10-30	2,126,500	35.87	36.27	35.65	36.07	00:00:00
2015-11-02	2,102,500	36.06	36.22	35.75	35.95	00:00:00
2015-11-03	2,839,700	35.81	36.27	35.54	36.24	00:00:00
2015-11-04	3,222,100	36.01	36.19	35.62	35.80	00:00:00
2015-11-05	3,215,400	35.77	36.11	35.70	35.83	00:00:00
2015-11-06	4,857,600	35.25	35.78	33.91	34.24	00:00:00
2015-11-09	3,392,200	34.02	34.45	33.84	34.40	00:00:00
2015-11-10	2,872,100	34.44	35.10	34.40	34.99	00:00:00
2015-11-11	2,318,400	35.06	35.52	35.00	35.34	00:00:00
2015-11-12	1,641,800	35.27	35.64	34.68	34.82	00:00:00
2015-11-13	1,595,600	34.85	35.15	34.49	34.62	00:00:00
2015-11-16	2,881,100	34.71	35.58	34.55	35.56	00:00:00
2015-11-17	2,634,800	35.41	35.74	34.85	35.01	00:00:00
2015-11-18	2,240,300	34.97	35.41	34.63	35.34	00:00:00
2015-11-19	1,909,600	35.41	35.70	35.24	35.44	00:00:00
2015-11-20	1,768,300	35.59	35.92	35.51	35.64	00:00:00
2015-11-23	1,769,300	35.67	35.83	35.12	35.27	00:00:00
2015-11-24	1,846,400	35.11	35.31	34.70	35.02	00:00:00
2015-11-25	1,731,000	35.07	35.07	34.62	34.81	00:00:00
2015-11-27	762,100	34.87	35.28	34.87	35.17	00:00:00
2015-11-30	1,793,000	35.20	35.39	34.96	35.02	00:00:00
2015-12-01	2,018,100	35.13	35.40	34.96	35.39	00:00:00
2015-12-02	3,175,000	35.27	35.39	34.75	34.79	00:00:00
2015-12-03	2,896,600	34.66	34.66	34.18	34.24	00:00:00
2015-12-04	1,858,700	34.37	35.05	34.24	34.98	00:00:00
2015-12-07	3,405,600	34.91	35.51	34.82	35.50	00:00:00
2015-12-08	3,038,200	35.44	35.60	35.10	35.38	00:00:00
2015-12-09	2,387,900	35.22	35.62	35.08	35.26	00:00:00
2015-12-10	2,794,800	35.27	35.31	34.72	34.87	00:00:00
2015-12-11	1,691,600	34.73	35.09	34.51	34.86	00:00:00
2015-12-14	2,827,000	34.76	35.22	34.76	35.03	00:00:00
2015-12-15	2,471,300	35.11	35.49	35.04	35.22	00:00:00
2015-12-16	2,092,200	35.35	36.25	35.29	36.23	00:00:00
2015-12-17	2,275,700	36.17	36.42	35.86	36.20	00:00:00
2015-12-18	2,422,600	36.05	36.09	35.34	35.61	00:00:00
2015-12-21	1,861,000	35.71	35.98	35.25	35.59	00:00:00
2015-12-22	1,947,800	35.69	35.82	35.00	35.69	00:00:00
2015-12-23	1,996,400	35.86	36.18	35.76	36.10	00:00:00
2015-12-24	1,003,700	36.03	36.14	35.89	36.01	00:00:00
2015-12-28	1,703,400	35.91	36.45	35.89	36.41	00:00:00
2015-12-29	1,206,800	36.53	36.77	36.42	36.57	00:00:00
2015-12-30	983,000	36.64	36.82	36.59	36.68	00:00:00
2015-12-31	1,298,600	36.57	36.72	35.83	36.08	00:00:00
2016-01-04	4,719,500	35.83	36.09	35.26	35.61	00:00:00
2016-01-05	2,228,500	35.56	36.02	34.96	35.89	00:00:00
2016-01-06	1,817,300	35.67	36.07	35.54	35.94	00:00:00
2016-01-07	3,259,500	35.59	36.24	35.52	36.16	00:00:00
2016-01-08	3,013,300	36.16	36.39	35.99	36.10	00:00:00
2016-01-11	2,693,000	36.15	36.42	35.83	36.08	00:00:00
2016-01-12	2,842,200	36.23	36.27	35.50	35.91	00:00:00
2016-01-13	3,270,800	35.94	36.47	35.94	36.13	00:00:00
2016-01-14	3,524,300	36.10	36.95	35.91	36.71	00:00:00
2016-01-15	3,100,200	36.24	36.74	35.87	36.19	00:00:00
2016-01-19	3,974,800	36.50	36.98	36.28	36.87	00:00:00
2016-01-20	2,757,800	36.67	36.85	35.49	35.96	00:00:00
2016-01-21	2,561,300	36.02	36.27	35.60	35.96	00:00:00
2016-01-22	2,481,300	36.22	36.64	35.81	36.55	00:00:00
2016-01-25	1,767,200	36.64	36.66	36.20	36.38	00:00:00
2016-01-26	3,395,100	36.49	37.26	36.44	36.88	00:00:00
2016-01-27	3,437,200	36.86	37.60	36.74	37.37	00:00:00
2016-01-28	2,898,100	37.35	38.31	37.04	37.87	00:00:00
2016-01-29	4,474,600	38.24	39.10	38.04	38.88	00:00:00
2016-02-01	2,994,000	38.87	39.44	38.66	39.19	00:00:00
2016-02-02	3,344,100	39.28	39.61	38.97	39.46	00:00:00
2016-02-03	4,743,400	39.78	39.78	39.21	39.44	00:00:00
2016-02-04	4,005,900	37.57	39.76	37.57	39.26	00:00:00
2016-02-05	2,587,000	39.06	40.00	38.63	39.88	00:00:00
2016-02-08	3,816,200	39.97	40.58	39.39	39.84	00:00:00
2016-02-09	3,210,800	39.83	40.21	39.53	39.87	00:00:00
2016-02-10	3,428,700	39.75	40.13	38.96	39.48	00:00:00
2016-02-11	2,564,400	39.45	39.61	39.08	39.27	00:00:00
2016-02-12	3,454,400	39.33	39.64	38.85	39.19	00:00:00
2016-02-16	2,838,100	39.34	39.34	38.63	39.18	00:00:00
2016-02-17	2,593,300	39.19	39.28	38.80	39.00	00:00:00
2016-02-18	2,287,700	38.98	39.85	38.83	39.68	00:00:00
2016-02-19	3,560,600	39.65	39.79	39.27	39.40	00:00:00
2016-02-22	1,919,000	39.47	39.84	39.36	39.68	00:00:00
2016-02-23	2,395,000	39.58	39.99	39.20	39.93	00:00:00
2016-02-24	2,925,200	39.94	40.28	39.75	40.20	00:00:00
2016-02-25	2,129,900	40.39	40.79	40.12	40.59	00:00:00
2016-02-26	2,691,800	40.31	40.47	39.40	39.50	00:00:00
2016-02-29	2,828,400	39.41	39.89	39.33	39.56	00:00:00
2016-03-01	2,463,500	39.71	39.89	39.09	39.44	00:00:00
2016-03-02	2,309,700	39.26	39.46	38.32	39.45	00:00:00
2016-03-03	3,340,700	39.33	39.71	38.78	39.69	00:00:00
2016-03-04	3,595,000	39.42	40.48	39.27	40.39	00:00:00
2016-03-07	2,449,700	40.48	40.61	40.13	40.56	00:00:00
2016-03-08	3,540,200	40.53	41.12	40.39	40.88	00:00:00
2016-03-09	2,918,800	40.66	41.15	40.66	40.90	00:00:00
2016-03-10	3,162,100	40.92	41.16	40.63	41.01	00:00:00
2016-03-11	2,680,200	41.12	41.32	40.79	40.99	00:00:00
2016-03-14	1,947,400	40.99	41.18	40.70	40.96	00:00:00
2016-03-15	2,011,500	40.86	41.18	40.86	41.07	00:00:00
2016-03-16	2,762,300	40.92	41.50	40.60	41.39	00:00:00
2016-03-17	3,206,100	41.50	41.87	41.36	41.78	00:00:00
2016-03-18	4,055,500	41.86	41.92	41.31	41.31	00:00:00
2016-03-21	2,173,500	41.09	41.60	40.83	41.32	00:00:00
2016-03-22	1,906,600	41.43	41.56	41.06	41.09	00:00:00
2016-03-23	2,173,700	41.15	41.87	40.95	41.59	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 > >>