|
 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 | | 2016-09-13 | 4,103,500 | 41.83 | 41.85 | 41.14 | 41.40 | 00:00:00 | | 2016-09-14 | 2,516,500 | 41.63 | 41.88 | 41.42 | 41.68 | 00:00:00 | | 2016-09-15 | 2,102,400 | 41.60 | 41.89 | 41.41 | 41.88 | 00:00:00 | | 2016-09-16 | 2,999,400 | 41.75 | 42.41 | 41.52 | 42.33 | 00:00:00 | | 2016-09-19 | 1,455,600 | 42.56 | 42.87 | 42.41 | 42.81 | 00:00:00 | | 2016-09-20 | 1,395,900 | 43.01 | 43.13 | 42.68 | 42.70 | 00:00:00 | | 2016-09-21 | 1,985,100 | 42.66 | 43.62 | 42.59 | 43.60 | 00:00:00 | | 2016-09-22 | 1,908,600 | 43.84 | 43.90 | 43.43 | 43.76 | 00:00:00 | | 2016-09-23 | 2,414,400 | 43.60 | 44.22 | 43.48 | 43.87 | 00:00:00 | | 2016-09-26 | 2,008,500 | 43.87 | 44.15 | 43.67 | 44.02 | 00:00:00 | | 2016-09-27 | 2,087,100 | 44.15 | 44.44 | 43.20 | 43.26 | 00:00:00 | | 2016-09-28 | 1,839,000 | 43.23 | 43.40 | 42.56 | 43.00 | 00:00:00 | | 2016-09-29 | 1,887,500 | 42.87 | 42.87 | 41.98 | 42.31 | 00:00:00 | | 2016-09-30 | 2,221,300 | 42.38 | 42.66 | 41.72 | 42.01 | 00:00:00 | | 2016-10-03 | 1,304,900 | 41.92 | 41.92 | 41.12 | 41.40 | 00:00:00 | | 2016-10-04 | 2,091,800 | 41.35 | 41.40 | 40.23 | 40.46 | 00:00:00 | | 2016-10-05 | 2,452,200 | 40.52 | 40.98 | 40.15 | 40.38 | 00:00:00 | | 2016-10-06 | 1,794,800 | 40.23 | 40.59 | 40.01 | 40.45 | 00:00:00 | | 2016-10-07 | 1,746,900 | 40.77 | 41.15 | 40.22 | 40.26 | 00:00:00 | | 2016-10-10 | 1,711,500 | 40.36 | 40.67 | 40.29 | 40.61 | 00:00:00 | | 2016-10-11 | 2,097,200 | 40.45 | 40.59 | 40.03 | 40.11 | 00:00:00 | | 2016-10-12 | 1,552,400 | 40.07 | 40.53 | 40.05 | 40.41 | 00:00:00 | | 2016-10-13 | 2,216,500 | 40.47 | 41.24 | 40.38 | 40.85 | 00:00:00 | | 2016-10-14 | 1,447,500 | 40.73 | 41.11 | 40.51 | 40.70 | 00:00:00 | | 2016-10-17 | 1,270,900 | 40.83 | 41.08 | 40.75 | 41.04 | 00:00:00 | | 2016-10-18 | 1,698,200 | 41.17 | 41.61 | 40.83 | 41.42 | 00:00:00 | | 2016-10-19 | 2,138,600 | 41.34 | 41.53 | 41.05 | 41.36 | 00:00:00 | | 2016-10-20 | 1,807,000 | 41.47 | 41.87 | 41.25 | 41.35 | 00:00:00 | | 2016-10-21 | 1,154,200 | 41.15 | 41.31 | 40.89 | 41.16 | 00:00:00 | | 2016-10-24 | 1,420,300 | 41.36 | 41.53 | 41.06 | 41.38 | 00:00:00 | | 2016-10-25 | 1,293,600 | 41.27 | 41.62 | 41.25 | 41.61 | 00:00:00 | | 2016-10-26 | 2,029,000 | 41.60 | 41.87 | 41.28 | 41.65 | 00:00:00 | | 2016-10-27 | 2,074,000 | 41.52 | 41.80 | 41.19 | 41.36 | 00:00:00 | | 2016-10-28 | 2,262,100 | 41.24 | 41.53 | 41.12 | 41.30 | 00:00:00 | | 2016-10-31 | 2,126,600 | 41.47 | 42.55 | 41.44 | 42.15 | 00:00:00 | | 2016-11-01 | 2,530,600 | 42.14 | 42.20 | 41.47 | 41.53 | 00:00:00 | | 2016-11-02 | 1,629,900 | 41.20 | 41.21 | 40.47 | 40.87 | 00:00:00 | | 2016-11-03 | 1,594,700 | 40.67 | 41.30 | 40.59 | 41.16 | 00:00:00 | | 2016-11-04 | 1,557,400 | 41.36 | 41.69 | 40.77 | 40.78 | 00:00:00 | | 2016-11-07 | 1,616,000 | 41.02 | 41.71 | 40.58 | 41.71 | 00:00:00 | | 2016-11-08 | 1,381,000 | 41.77 | 42.27 | 41.71 | 41.98 | 00:00:00 | | 2016-11-09 | 2,368,200 | 41.16 | 41.16 | 40.29 | 40.34 | 00:00:00 | | 2016-11-10 | 3,428,000 | 40.13 | 40.33 | 38.78 | 39.49 | 00:00:00 | | 2016-11-11 | 2,732,800 | 39.46 | 40.22 | 39.43 | 39.75 | 00:00:00 | | 2016-11-14 | 1,935,100 | 39.48 | 39.63 | 38.92 | 39.49 | 00:00:00 | | 2016-11-15 | 2,231,000 | 39.66 | 40.12 | 39.66 | 39.99 | 00:00:00 | | 2016-11-16 | 1,976,900 | 40.05 | 40.27 | 39.66 | 39.92 | 00:00:00 | | 2016-11-17 | 1,351,400 | 39.75 | 40.12 | 39.66 | 39.77 | 00:00:00 | | 2016-11-18 | 1,255,200 | 39.74 | 39.99 | 39.52 | 39.72 | 00:00:00 | | 2016-11-21 | 1,880,300 | 39.75 | 40.28 | 39.69 | 40.18 | 00:00:00 | | 2016-11-22 | 2,248,000 | 40.28 | 40.69 | 40.04 | 40.53 | 00:00:00 | | 2016-11-23 | 2,724,400 | 40.07 | 40.50 | 39.64 | 39.72 | 00:00:00 | | 2016-11-25 | 787,300 | 39.88 | 40.65 | 39.88 | 40.60 | 00:00:00 | | 2016-11-28 | 1,853,700 | 40.79 | 41.56 | 40.72 | 41.52 | 00:00:00 | | 2016-11-29 | 3,238,700 | 41.40 | 42.17 | 41.40 | 41.84 | 00:00:00 | | 2016-11-30 | 3,201,500 | 41.24 | 41.31 | 40.21 | 40.22 | 00:00:00 | | 2016-12-01 | 2,025,200 | 39.95 | 40.08 | 39.48 | 39.69 | 00:00:00 | | 2016-12-02 | 1,675,900 | 39.94 | 40.33 | 39.72 | 39.94 | 00:00:00 | | 2016-12-05 | 1,807,200 | 39.77 | 39.99 | 39.42 | 39.92 | 00:00:00 | | 2016-12-06 | 1,328,800 | 40.08 | 40.21 | 39.85 | 39.92 | 00:00:00 | | 2016-12-07 | 2,015,400 | 40.08 | 40.59 | 39.98 | 40.57 | 00:00:00 | | 2016-12-08 | 1,610,500 | 40.32 | 40.76 | 40.01 | 40.61 | 00:00:00 | | 2016-12-09 | 1,656,400 | 40.51 | 41.19 | 40.51 | 41.12 | 00:00:00 | | 2016-12-12 | 1,857,500 | 40.93 | 41.75 | 40.84 | 41.72 | 00:00:00 | | 2016-12-13 | 2,915,700 | 41.81 | 41.96 | 41.37 | 41.53 | 00:00:00 | | 2016-12-14 | 2,489,900 | 41.76 | 41.96 | 40.70 | 40.82 | 00:00:00 | | 2016-12-15 | 2,352,000 | 40.69 | 41.06 | 40.39 | 40.90 | 00:00:00 | | 2016-12-16 | 4,050,500 | 40.93 | 41.65 | 40.93 | 41.50 | 00:00:00 | | 2016-12-19 | 1,800,400 | 41.81 | 42.00 | 41.38 | 41.89 | 00:00:00 | | 2016-12-20 | 1,729,600 | 41.86 | 41.96 | 41.60 | 41.71 | 00:00:00 | | 2016-12-21 | 1,028,600 | 41.72 | 41.96 | 41.52 | 41.56 | 00:00:00 | | 2016-12-22 | 1,178,300 | 41.57 | 41.65 | 41.30 | 41.59 | 00:00:00 | | 2016-12-23 | 602,600 | 41.76 | 41.76 | 41.51 | 41.70 | 00:00:00 | | 2016-12-27 | 515,500 | 41.63 | 41.77 | 41.41 | 41.69 | 00:00:00 | | 2016-12-28 | 1,060,000 | 41.74 | 41.77 | 41.22 | 41.30 | 00:00:00 | | 2016-12-29 | 1,325,400 | 41.48 | 41.88 | 41.36 | 41.77 | 00:00:00 | | 2016-12-30 | 1,680,700 | 41.76 | 41.98 | 41.48 | 41.62 | 00:00:00 | | 2017-01-03 | 1,746,400 | 41.64 | 41.65 | 41.12 | 41.53 | 00:00:00 | | 2017-01-04 | 2,441,600 | 41.64 | 41.98 | 41.50 | 41.76 | 00:00:00 | | 2017-01-05 | 2,380,900 | 41.74 | 42.12 | 41.30 | 41.99 | 00:00:00 | | 2017-01-06 | 1,792,700 | 41.75 | 42.26 | 41.70 | 42.15 | 00:00:00 | | 2017-01-09 | 2,050,800 | 42.20 | 42.55 | 41.50 | 41.58 | 00:00:00 | | 2017-01-10 | 1,299,800 | 41.58 | 41.66 | 41.26 | 41.51 | 00:00:00 | | 2017-01-11 | 1,143,500 | 41.53 | 41.96 | 41.46 | 41.95 | 00:00:00 | | 2017-01-12 | 1,595,300 | 41.94 | 42.04 | 41.61 | 41.90 | 00:00:00 | | 2017-01-13 | 1,039,800 | 41.82 | 42.13 | 41.69 | 41.94 | 00:00:00 | | 2017-01-17 | 1,648,800 | 42.02 | 42.55 | 42.00 | 42.20 | 00:00:00 | | 2017-01-18 | 1,907,400 | 42.17 | 42.49 | 42.08 | 42.19 | 00:00:00 | | 2017-01-19 | 1,975,000 | 41.93 | 42.36 | 41.85 | 42.13 | 00:00:00 | | 2017-01-20 | 1,800,900 | 42.20 | 42.38 | 42.03 | 42.33 | 00:00:00 | | 2017-01-23 | 2,140,600 | 42.39 | 42.54 | 42.13 | 42.29 | 00:00:00 | | 2017-01-24 | 1,289,100 | 42.19 | 42.32 | 41.91 | 41.97 | 00:00:00 | | 2017-01-25 | 1,487,600 | 41.87 | 42.00 | 41.71 | 41.81 | 00:00:00 | | 2017-01-26 | 1,375,800 | 41.72 | 42.05 | 41.58 | 41.96 | 00:00:00 | | 2017-01-27 | 1,110,700 | 42.09 | 42.13 | 41.72 | 41.78 | 00:00:00 | | 2017-01-30 | 2,354,100 | 42.04 | 42.12 | 41.73 | 42.04 | 00:00:00 | | 2017-01-31 | 2,495,000 | 42.17 | 42.61 | 42.08 | 42.60 | 00:00:00 | | 2017-02-01 | 3,072,100 | 42.00 | 42.33 | 41.75 | 42.12 | 00:00:00 | | 2017-02-02 | 3,607,400 | 41.86 | 43.62 | 41.78 | 42.76 | 00:00:00 | | 2017-02-03 | 1,739,300 | 42.97 | 43.00 | 42.50 | 42.62 | 00:00:00 | | 2017-02-06 | 1,402,100 | 42.80 | 42.90 | 42.39 | 42.45 | 00:00:00 | | 2017-02-07 | 1,374,100 | 42.49 | 42.64 | 42.40 | 42.51 | 00:00:00 | | 2017-02-08 | 1,660,900 | 42.61 | 43.03 | 42.55 | 42.90 | 00:00:00 | | 2017-02-09 | 1,255,200 | 42.84 | 43.13 | 42.65 | 42.74 | 00:00:00 | | 2017-02-10 | 1,357,200 | 42.64 | 43.01 | 42.56 | 42.93 | 00:00:00 | | 2017-02-13 | 1,192,500 | 42.97 | 43.16 | 42.72 | 43.13 | 00:00:00 | | 2017-02-14 | 1,308,600 | 42.99 | 43.10 | 42.63 | 42.78 | 00:00:00 | | 2017-02-15 | 1,725,000 | 42.41 | 42.85 | 42.31 | 42.77 | 00:00:00 | | 2017-02-16 | 1,296,800 | 42.78 | 43.16 | 42.74 | 43.09 | 00:00:00 | | 2017-02-17 | 1,819,700 | 43.16 | 43.27 | 42.83 | 43.22 | 00:00:00 | | 2017-02-21 | 1,149,900 | 43.23 | 43.67 | 42.93 | 43.54 | 00:00:00 | | 2017-02-22 | 1,137,900 | 43.60 | 43.84 | 43.42 | 43.76 | 00:00:00 | | 2017-02-23 | 1,682,800 | 43.95 | 44.32 | 43.82 | 44.19 | 00:00:00 | | 2017-02-24 | 2,403,100 | 44.39 | 44.72 | 44.29 | 44.68 | 00:00:00 | | 2017-02-27 | 2,001,700 | 44.67 | 44.69 | 44.28 | 44.30 | 00:00:00 | | 2017-02-28 | 2,869,800 | 44.14 | 44.68 | 44.14 | 44.52 | 00:00:00 | | 2017-03-01 | 2,974,700 | 44.07 | 44.42 | 43.75 | 44.13 | 00:00:00 | | 2017-03-02 | 1,794,500 | 44.04 | 44.83 | 43.91 | 44.52 | 00:00:00 | | 2017-03-03 | 1,642,400 | 44.52 | 44.52 | 43.99 | 44.30 | 00:00:00 | | 2017-03-06 | 1,834,800 | 44.38 | 44.46 | 44.18 | 44.35 | 00:00:00 | | 2017-03-07 | 1,498,900 | 44.31 | 44.54 | 44.30 | 44.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
