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
2016-03-23	2,173,700	41.15	41.87	40.95	41.59	00:00:00
2016-03-24	1,297,700	41.58	41.85	41.52	41.68	00:00:00
2016-03-28	1,492,100	41.79	42.11	41.45	41.66	00:00:00
2016-03-29	2,043,500	41.78	42.29	41.66	42.23	00:00:00
2016-03-30	1,594,500	42.18	42.33	41.89	42.22	00:00:00
2016-03-31	2,036,300	42.26	42.49	42.05	42.44	00:00:00
2016-04-01	2,059,600	42.39	42.75	42.17	42.71	00:00:00
2016-04-04	1,925,600	42.75	42.87	42.16	42.69	00:00:00
2016-04-05	1,998,600	42.21	42.65	41.74	41.77	00:00:00
2016-04-06	2,121,400	41.63	41.90	41.51	41.85	00:00:00
2016-04-07	2,948,100	41.67	42.07	41.43	41.57	00:00:00
2016-04-08	1,571,900	41.72	41.99	41.62	41.71	00:00:00
2016-04-11	1,514,900	41.78	41.94	41.52	41.61	00:00:00
2016-04-12	1,544,000	41.70	41.82	41.48	41.72	00:00:00
2016-04-13	1,744,000	41.82	41.82	41.04	41.33	00:00:00
2016-04-14	1,263,300	41.20	41.43	41.14	41.29	00:00:00
2016-04-15	2,054,800	41.32	41.68	41.21	41.55	00:00:00
2016-04-18	2,494,700	41.55	41.65	41.28	41.65	00:00:00
2016-04-19	2,129,300	41.71	41.90	41.49	41.79	00:00:00
2016-04-20	3,708,700	41.90	41.99	40.25	40.33	00:00:00
2016-04-21	2,914,400	40.16	40.16	39.24	39.38	00:00:00
2016-04-22	2,701,900	39.48	39.80	39.29	39.65	00:00:00
2016-04-25	3,136,500	39.65	39.70	39.32	39.59	00:00:00
2016-04-26	2,308,200	39.72	39.77	39.37	39.47	00:00:00
2016-04-27	3,358,200	39.61	40.26	39.31	40.05	00:00:00
2016-04-28	2,812,100	39.53	40.58	38.92	40.37	00:00:00
2016-04-29	2,833,900	40.07	40.78	39.75	40.68	00:00:00
2016-05-02	2,407,300	40.73	41.33	40.69	41.10	00:00:00
2016-05-03	2,660,200	41.15	41.38	40.62	40.98	00:00:00
2016-05-04	2,486,400	40.64	41.62	40.59	41.35	00:00:00
2016-05-05	1,770,900	41.24	41.72	40.95	41.21	00:00:00
2016-05-06	2,657,700	40.95	41.23	40.56	41.11	00:00:00
2016-05-09	2,265,300	41.16	41.49	41.03	41.39	00:00:00
2016-05-10	1,970,700	41.50	41.78	41.28	41.64	00:00:00
2016-05-11	1,775,100	41.76	41.82	41.42	41.65	00:00:00
2016-05-12	2,278,100	41.61	42.19	41.42	42.09	00:00:00
2016-05-13	1,714,500	42.07	42.13	41.59	41.93	00:00:00
2016-05-16	2,255,600	41.90	41.95	41.60	41.83	00:00:00
2016-05-17	1,877,600	41.71	41.85	40.67	40.92	00:00:00
2016-05-18	2,688,800	40.71	41.26	40.12	40.32	00:00:00
2016-05-19	2,005,900	40.13	40.87	39.85	40.83	00:00:00
2016-05-20	1,717,700	41.01	41.01	40.48	40.85	00:00:00
2016-05-23	2,699,900	40.89	40.99	40.55	40.60	00:00:00
2016-05-24	1,737,900	40.76	41.25	40.60	41.21	00:00:00
2016-05-25	1,376,800	41.06	41.23	40.80	40.93	00:00:00
2016-05-26	1,357,000	40.98	41.47	40.81	41.43	00:00:00
2016-05-27	1,272,000	41.53	41.64	41.23	41.59	00:00:00
2016-05-31	1,670,700	41.46	41.85	41.36	41.82	00:00:00
2016-06-01	1,553,600	41.77	42.03	41.49	42.02	00:00:00
2016-06-02	1,342,800	41.90	42.02	41.55	42.01	00:00:00
2016-06-03	2,729,200	42.31	43.13	42.30	42.82	00:00:00
2016-06-06	1,532,300	42.82	43.03	42.46	42.63	00:00:00
2016-06-07	1,277,300	42.75	42.97	42.44	42.58	00:00:00
2016-06-08	1,244,500	42.64	42.89	42.49	42.83	00:00:00
2016-06-09	1,666,100	42.84	43.44	42.84	43.39	00:00:00
2016-06-10	1,385,200	43.35	43.60	43.18	43.31	00:00:00
2016-06-13	1,463,500	43.40	43.55	43.18	43.31	00:00:00
2016-06-14	2,090,500	43.34	43.86	43.05	43.84	00:00:00
2016-06-15	1,547,100	43.85	43.94	43.17	43.42	00:00:00
2016-06-16	1,673,800	43.30	43.90	43.30	43.71	00:00:00
2016-06-17	2,330,000	43.65	43.85	43.33	43.82	00:00:00
2016-06-20	2,127,100	44.54	44.54	43.17	43.56	00:00:00
2016-06-21	1,809,400	43.57	43.92	43.29	43.71	00:00:00
2016-06-22	1,840,000	43.73	43.88	43.53	43.65	00:00:00
2016-06-23	2,607,000	43.66	43.69	43.35	43.59	00:00:00
2016-06-24	5,156,900	43.39	44.75	43.16	44.36	00:00:00
2016-06-27	2,817,900	44.39	45.09	44.26	44.94	00:00:00
2016-06-28	2,927,000	44.90	44.99	44.25	44.98	00:00:00
2016-06-29	2,452,900	45.12	45.31	44.77	44.84	00:00:00
2016-06-30	2,482,800	44.95	45.86	44.81	45.86	00:00:00
2016-07-01	3,370,200	46.09	46.15	45.22	45.63	00:00:00
2016-07-05	2,532,600	45.76	46.23	45.72	46.08	00:00:00
2016-07-06	2,503,200	46.11	46.19	45.68	46.17	00:00:00
2016-07-07	2,427,300	46.05	46.25	45.16	45.26	00:00:00
2016-07-08	2,916,300	45.19	45.54	44.75	45.51	00:00:00
2016-07-11	2,109,600	45.33	45.55	44.75	45.38	00:00:00
2016-07-12	1,732,500	45.09	45.23	44.55	44.58	00:00:00
2016-07-13	1,836,700	44.89	45.08	44.76	45.03	00:00:00
2016-07-14	1,623,700	44.64	44.90	44.48	44.76	00:00:00
2016-07-15	1,443,300	44.82	45.02	44.61	44.82	00:00:00
2016-07-18	1,206,100	44.85	45.10	44.80	44.93	00:00:00
2016-07-19	1,454,600	44.99	45.12	44.73	45.00	00:00:00
2016-07-20	1,474,600	45.00	45.12	44.72	44.84	00:00:00
2016-07-21	1,563,700	44.71	45.13	44.56	45.11	00:00:00
2016-07-22	1,583,200	45.13	45.61	45.05	45.54	00:00:00
2016-07-25	1,398,400	45.54	45.67	45.23	45.57	00:00:00
2016-07-26	1,957,800	45.65	45.74	44.88	45.00	00:00:00
2016-07-27	2,385,700	44.91	44.98	44.25	44.68	00:00:00
2016-07-28	2,215,500	44.70	45.10	44.46	44.99	00:00:00
2016-07-29	2,330,500	45.00	45.41	44.98	45.18	00:00:00
2016-08-01	1,977,100	45.05	45.37	45.05	45.15	00:00:00
2016-08-02	1,580,900	44.98	45.17	44.68	45.03	00:00:00
2016-08-03	1,975,300	44.79	44.90	43.94	44.13	00:00:00
2016-08-04	1,456,400	44.19	44.64	44.08	44.32	00:00:00
2016-08-05	2,924,600	44.18	44.18	43.62	43.69	00:00:00
2016-08-08	1,682,600	43.74	43.98	43.44	43.55	00:00:00
2016-08-09	1,315,800	43.51	43.90	43.45	43.65	00:00:00
2016-08-10	1,202,700	43.69	43.87	43.59	43.75	00:00:00
2016-08-11	1,648,200	43.68	43.84	43.55	43.72	00:00:00
2016-08-12	1,422,100	43.91	44.24	43.81	43.86	00:00:00
2016-08-15	1,928,100	43.85	44.01	43.01	43.01	00:00:00
2016-08-16	2,873,300	42.93	43.01	42.30	42.30	00:00:00
2016-08-17	2,603,800	42.21	43.11	41.92	43.03	00:00:00
2016-08-18	2,093,500	43.00	43.57	42.96	43.57	00:00:00
2016-08-19	1,971,600	43.35	43.51	42.72	43.06	00:00:00
2016-08-22	1,243,100	43.12	43.38	43.00	43.18	00:00:00
2016-08-23	1,259,300	43.18	43.45	42.82	42.82	00:00:00
2016-08-24	1,383,500	42.81	42.93	42.43	42.86	00:00:00
2016-08-25	1,121,900	42.88	43.04	42.78	42.96	00:00:00
2016-08-26	1,939,300	43.05	43.17	41.90	41.95	00:00:00
2016-08-29	1,405,500	42.08	42.47	42.08	42.33	00:00:00
2016-08-30	1,449,700	42.25	42.52	41.75	41.79	00:00:00
2016-08-31	1,775,400	41.69	42.02	41.49	41.97	00:00:00
2016-09-01	1,476,800	41.95	42.01	41.73	41.85	00:00:00
2016-09-02	1,240,800	41.89	42.42	41.79	42.31	00:00:00
2016-09-06	1,563,000	42.47	42.93	42.38	42.80	00:00:00
2016-09-07	1,829,600	42.75	42.96	42.48	42.84	00:00:00
2016-09-08	1,155,600	42.67	43.04	42.64	42.93	00:00:00
2016-09-09	2,023,700	42.51	42.54	41.26	41.31	00:00:00
2016-09-12	2,188,400	41.32	41.96	41.19	41.86	00:00:00
2016-09-13	4,103,500	41.83	41.85	41.14	41.40	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 > >>