|
 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 | | 2017-03-07 | 1,498,900 | 44.31 | 44.54 | 44.30 | 44.44 | 00:00:00 | | 2017-03-08 | 1,493,200 | 44.11 | 44.11 | 43.62 | 43.67 | 00:00:00 | | 2017-03-09 | 2,085,200 | 43.69 | 44.00 | 43.61 | 43.72 | 00:00:00 | | 2017-03-10 | 2,791,800 | 43.99 | 44.18 | 43.89 | 44.14 | 00:00:00 | | 2017-03-13 | 1,429,700 | 44.18 | 44.29 | 44.02 | 44.19 | 00:00:00 | | 2017-03-14 | 1,379,100 | 44.22 | 44.34 | 44.02 | 44.23 | 00:00:00 | | 2017-03-15 | 1,535,500 | 44.27 | 45.25 | 44.27 | 45.00 | 00:00:00 | | 2017-03-16 | 1,833,300 | 44.78 | 44.78 | 44.29 | 44.39 | 00:00:00 | | 2017-03-17 | 2,755,700 | 44.52 | 44.88 | 44.44 | 44.71 | 00:00:00 | | 2017-03-20 | 2,216,900 | 44.77 | 44.88 | 44.14 | 44.25 | 00:00:00 | | 2017-03-21 | 1,837,300 | 44.19 | 45.14 | 44.19 | 45.01 | 00:00:00 | | 2017-03-22 | 1,983,700 | 45.22 | 45.55 | 45.07 | 45.19 | 00:00:00 | | 2017-03-23 | 2,001,600 | 45.07 | 45.49 | 44.98 | 45.10 | 00:00:00 | | 2017-03-24 | 1,789,100 | 45.12 | 45.43 | 44.97 | 45.28 | 00:00:00 | | 2017-03-27 | 1,344,800 | 45.52 | 45.55 | 44.94 | 45.10 | 00:00:00 | | 2017-03-28 | 1,941,400 | 45.09 | 45.21 | 44.85 | 45.16 | 00:00:00 | | 2017-03-29 | 1,514,800 | 45.01 | 45.07 | 44.75 | 44.82 | 00:00:00 | | 2017-03-30 | 1,549,700 | 44.70 | 44.72 | 44.42 | 44.63 | 00:00:00 | | 2017-03-31 | 1,731,200 | 44.63 | 44.91 | 44.58 | 44.74 | 00:00:00 | | 2017-04-03 | 1,477,300 | 44.76 | 44.84 | 44.36 | 44.83 | 00:00:00 | | 2017-04-04 | 1,022,500 | 44.82 | 45.10 | 44.69 | 44.91 | 00:00:00 | | 2017-04-05 | 1,768,700 | 44.90 | 45.30 | 44.82 | 45.26 | 00:00:00 | | 2017-04-06 | 1,523,200 | 45.11 | 45.22 | 44.92 | 45.10 | 00:00:00 | | 2017-04-07 | 1,966,200 | 45.27 | 45.35 | 44.93 | 44.95 | 00:00:00 | | 2017-04-10 | 1,501,500 | 44.95 | 45.28 | 44.74 | 45.24 | 00:00:00 | | 2017-04-11 | 1,755,600 | 45.16 | 45.39 | 44.95 | 45.30 | 00:00:00 | | 2017-04-12 | 3,551,700 | 45.22 | 45.77 | 45.02 | 45.55 | 00:00:00 | | 2017-04-13 | 2,157,800 | 45.52 | 45.56 | 45.06 | 45.21 | 00:00:00 | | 2017-04-17 | 1,367,900 | 45.41 | 45.55 | 45.31 | 45.55 | 00:00:00 | | 2017-04-18 | 1,434,800 | 45.56 | 45.76 | 45.44 | 45.69 | 00:00:00 | | 2017-04-19 | 2,974,200 | 45.60 | 45.71 | 44.99 | 45.14 | 00:00:00 | | 2017-04-20 | 2,971,900 | 45.14 | 45.14 | 44.52 | 44.82 | 00:00:00 | | 2017-04-21 | 1,847,600 | 44.82 | 45.30 | 44.81 | 45.19 | 00:00:00 | | 2017-04-24 | 1,713,300 | 45.23 | 45.53 | 44.93 | 45.47 | 00:00:00 | | 2017-04-25 | 1,251,100 | 45.30 | 45.56 | 45.21 | 45.51 | 00:00:00 | | 2017-04-26 | 1,249,500 | 45.43 | 45.75 | 45.29 | 45.36 | 00:00:00 | | 2017-04-27 | 1,282,000 | 45.41 | 45.85 | 45.41 | 45.49 | 00:00:00 | | 2017-04-28 | 1,731,900 | 45.42 | 45.58 | 45.26 | 45.40 | 00:00:00 | | 2017-05-01 | 1,891,300 | 45.74 | 45.94 | 44.88 | 45.15 | 00:00:00 | | 2017-05-02 | 2,015,700 | 45.29 | 45.49 | 45.11 | 45.32 | 00:00:00 | | 2017-05-03 | 2,287,100 | 45.09 | 45.25 | 44.75 | 44.98 | 00:00:00 | | 2017-05-04 | 1,520,900 | 44.77 | 45.18 | 44.75 | 45.13 | 00:00:00 | | 2017-05-05 | 1,433,700 | 45.09 | 45.58 | 45.09 | 45.44 | 00:00:00 | | 2017-05-08 | 1,361,000 | 45.55 | 45.55 | 45.14 | 45.48 | 00:00:00 | | 2017-05-09 | 1,639,800 | 45.42 | 45.44 | 44.87 | 44.90 | 00:00:00 | | 2017-05-10 | 1,847,300 | 44.93 | 45.28 | 44.86 | 45.18 | 00:00:00 | | 2017-05-11 | 1,155,100 | 45.06 | 45.25 | 44.82 | 45.20 | 00:00:00 | | 2017-05-12 | 1,593,600 | 45.27 | 45.62 | 45.17 | 45.54 | 00:00:00 | | 2017-05-15 | 1,050,414 | 45.49 | 45.77 | 45.47 | 45.71 | 00:00:00 | | 2017-05-16 | 1,309,823 | 45.56 | 45.69 | 45.25 | 45.31 | 00:00:00 | | 2017-05-17 | 2,275,175 | 45.43 | 45.76 | 45.24 | 45.56 | 00:00:00 | | 2017-05-18 | 2,111,033 | 45.63 | 45.96 | 45.33 | 45.75 | 00:00:00 | | 2017-05-19 | 2,082,069 | 45.77 | 46.08 | 45.38 | 46.05 | 00:00:00 | | 2017-05-22 | 2,185,648 | 45.87 | 46.52 | 45.87 | 46.47 | 00:00:00 | | 2017-05-23 | 1,864,667 | 46.48 | 46.94 | 46.46 | 46.67 | 00:00:00 | | 2017-05-24 | 2,672,869 | 46.66 | 46.85 | 46.58 | 46.82 | 00:00:00 | | 2017-05-25 | 1,630,904 | 46.81 | 47.44 | 46.72 | 47.41 | 00:00:00 | | 2017-05-26 | 1,319,542 | 47.34 | 47.50 | 47.24 | 47.41 | 00:00:00 | | 2017-05-30 | 2,108,132 | 47.39 | 47.61 | 47.25 | 47.48 | 00:00:00 | | 2017-05-31 | 3,880,678 | 47.46 | 47.70 | 47.35 | 47.41 | 00:00:00 | | 2017-06-01 | 1,873,941 | 47.40 | 47.68 | 47.14 | 47.68 | 00:00:00 | | 2017-06-02 | 1,847,978 | 47.95 | 47.95 | 47.48 | 47.79 | 00:00:00 | | 2017-06-05 | 2,299,416 | 47.70 | 47.79 | 47.22 | 47.32 | 00:00:00 | | 2017-06-06 | 2,262,643 | 47.46 | 47.46 | 47.21 | 47.32 | 00:00:00 | | 2017-06-07 | 1,507,871 | 47.39 | 47.64 | 47.26 | 47.52 | 00:00:00 | | 2017-06-08 | 1,927,528 | 47.43 | 47.43 | 46.62 | 46.92 | 00:00:00 | | 2017-06-09 | 1,933,118 | 46.79 | 47.01 | 46.62 | 46.98 | 00:00:00 | | 2017-06-12 | 2,375,119 | 47.03 | 47.16 | 46.54 | 47.02 | 00:00:00 | | 2017-06-13 | 1,860,388 | 46.97 | 47.28 | 46.87 | 47.27 | 00:00:00 | | 2017-06-14 | 2,921,597 | 47.70 | 47.87 | 47.53 | 47.74 | 00:00:00 | | 2017-06-15 | 1,400,407 | 47.62 | 48.09 | 47.47 | 48.08 | 00:00:00 | | 2017-06-16 | 2,646,745 | 48.19 | 48.37 | 48.08 | 48.25 | 00:00:00 | | 2017-06-19 | 1,626,236 | 48.28 | 48.31 | 47.77 | 47.96 | 00:00:00 | | 2017-06-20 | 1,268,483 | 48.01 | 48.12 | 47.88 | 48.02 | 00:00:00 | | 2017-06-21 | 1,294,559 | 48.06 | 48.06 | 47.47 | 47.71 | 00:00:00 | | 2017-06-22 | 1,269,335 | 47.68 | 47.93 | 47.57 | 47.62 | 00:00:00 | | 2017-06-23 | 1,234,541 | 47.59 | 47.75 | 47.25 | 47.31 | 00:00:00 | | 2017-06-26 | 1,133,445 | 47.31 | 47.81 | 47.14 | 47.56 | 00:00:00 | | 2017-06-27 | 1,224,475 | 47.29 | 47.40 | 46.83 | 47.02 | 00:00:00 | | 2017-06-28 | 1,515,495 | 47.21 | 47.21 | 46.53 | 46.60 | 00:00:00 | | 2017-06-29 | 2,612,962 | 46.22 | 46.49 | 46.02 | 46.33 | 00:00:00 | | 2017-06-30 | 1,672,572 | 46.45 | 46.65 | 46.25 | 46.25 | 00:00:00 | | 2017-07-03 | 1,065,372 | 46.32 | 46.46 | 46.00 | 46.00 | 00:00:00 | | 2017-07-05 | 1,657,055 | 46.11 | 46.46 | 45.57 | 45.81 | 00:00:00 | | 2017-07-06 | 1,404,549 | 45.70 | 45.81 | 45.55 | 45.70 | 00:00:00 | | 2017-07-07 | 962,627 | 45.76 | 46.00 | 45.66 | 45.75 | 00:00:00 | | 2017-07-10 | 1,118,358 | 45.82 | 45.98 | 45.59 | 45.59 | 00:00:00 | | 2017-07-11 | 1,117,718 | 45.68 | 45.71 | 45.34 | 45.57 | 00:00:00 | | 2017-07-12 | 2,418,449 | 45.99 | 46.07 | 45.81 | 46.04 | 00:00:00 | | 2017-07-13 | 2,559,571 | 46.01 | 46.01 | 45.68 | 45.70 | 00:00:00 | | 2017-07-14 | 1,872,147 | 45.87 | 46.09 | 45.86 | 45.90 | 00:00:00 | | 2017-07-17 | 1,305,350 | 45.89 | 46.00 | 45.73 | 46.00 | 00:00:00 | | 2017-07-18 | 2,002,963 | 46.12 | 46.22 | 45.91 | 46.10 | 00:00:00 | | 2017-07-19 | 1,499,028 | 46.20 | 46.24 | 45.92 | 46.24 | 00:00:00 | | 2017-07-20 | 2,036,470 | 46.40 | 46.70 | 46.25 | 46.59 | 00:00:00 | | 2017-07-21 | 1,813,953 | 46.56 | 46.79 | 46.33 | 46.75 | 00:00:00 | | 2017-07-24 | 2,353,787 | 46.80 | 47.02 | 46.39 | 46.39 | 00:00:00 | | 2017-07-25 | 1,860,779 | 46.39 | 46.51 | 46.09 | 46.16 | 00:00:00 | | 2017-07-26 | 1,700,956 | 46.15 | 46.56 | 46.06 | 46.53 | 00:00:00 | | 2017-07-27 | 1,570,049 | 46.46 | 46.89 | 46.44 | 46.89 | 00:00:00 | | 2017-07-28 | 3,411,976 | 46.75 | 46.93 | 46.06 | 46.30 | 00:00:00 | | 2017-07-31 | 1,940,609 | 46.30 | 46.42 | 46.16 | 46.24 | 00:00:00 | | 2017-08-01 | 3,845,093 | 46.87 | 47.08 | 46.65 | 47.03 | 00:00:00 | | 2017-08-02 | 1,454,947 | 46.27 | 46.65 | 45.98 | 46.64 | 00:00:00 | | 2017-08-03 | 1,537,639 | 46.51 | 47.07 | 46.50 | 47.02 | 00:00:00 | | 2017-08-04 | 2,044,895 | 46.87 | 47.08 | 46.65 | 47.03 | 00:00:00 | | 2017-08-07 | 1,147,836 | 47.04 | 47.19 | 46.89 | 47.19 | 00:00:00 | | 2017-08-08 | 1,374,711 | 47.09 | 47.42 | 47.08 | 47.42 | 00:00:00 | | 2017-08-09 | 1,989,492 | 47.56 | 47.56 | 47.29 | 47.38 | 00:00:00 | | 2017-08-10 | 1,360,776 | 47.34 | 47.55 | 47.09 | 47.48 | 00:00:00 | | 2017-08-11 | 1,193,755 | 47.50 | 47.55 | 47.11 | 47.31 | 00:00:00 | | 2017-08-14 | 1,360,109 | 47.36 | 47.55 | 47.31 | 47.46 | 00:00:00 | | 2017-08-15 | 862,310 | 47.31 | 47.79 | 47.18 | 47.76 | 00:00:00 | | 2017-08-16 | 1,050,672 | 47.86 | 48.02 | 47.70 | 48.01 | 00:00:00 | | 2017-08-17 | 1,686,269 | 48.01 | 48.13 | 47.77 | 47.84 | 00:00:00 | | 2017-08-18 | 3,353,461 | 47.85 | 48.50 | 47.61 | 48.21 | 00:00:00 | | 2017-08-21 | 942,342 | 48.23 | 48.38 | 48.12 | 48.28 | 00:00:00 | | 2017-08-22 | 1,410,819 | 48.25 | 48.33 | 48.09 | 48.26 | 00:00:00 | | 2017-08-23 | 906,426 | 48.28 | 48.59 | 48.14 | 48.58 | 00:00:00 | | 2017-08-24 | 1,155,748 | 48.57 | 48.64 | 48.33 | 48.34 | 00:00:00 | | 2017-08-25 | 1,424,529 | 48.48 | 48.75 | 48.40 | 48.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
