|
 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 | | 2017-08-25 | 1,424,529 | 48.48 | 48.75 | 48.40 | 48.50 | 00:00:00 | | 2017-08-28 | 1,179,870 | 48.57 | 48.70 | 48.41 | 48.63 | 00:00:00 | | 2017-08-29 | 903,000 | 48.75 | 48.91 | 48.59 | 48.74 | 00:00:00 | | 2017-08-30 | 884,707 | 48.67 | 48.77 | 48.51 | 48.57 | 00:00:00 | | 2017-08-31 | 1,579,203 | 48.61 | 48.70 | 48.50 | 48.54 | 00:00:00 | | 2017-09-01 | 1,003,957 | 48.63 | 48.66 | 48.32 | 48.42 | 00:00:00 | | 2017-09-05 | 1,158,740 | 48.50 | 48.50 | 48.18 | 48.43 | 00:00:00 | | 2017-09-06 | 989,772 | 48.52 | 48.52 | 48.04 | 48.18 | 00:00:00 | | 2017-09-07 | 1,066,448 | 48.29 | 48.53 | 48.18 | 48.46 | 00:00:00 | | 2017-09-08 | 1,525,888 | 48.43 | 48.78 | 48.31 | 48.66 | 00:00:00 | | 2017-09-11 | 1,290,643 | 48.62 | 49.11 | 48.54 | 49.10 | 00:00:00 | | 2017-09-12 | 1,623,094 | 49.06 | 49.09 | 47.94 | 48.08 | 00:00:00 | | 2017-09-13 | 2,639,235 | 48.00 | 48.08 | 47.49 | 47.50 | 00:00:00 | | 2017-09-14 | 2,518,313 | 47.41 | 47.90 | 47.27 | 47.89 | 00:00:00 | | 2017-09-15 | 3,241,174 | 47.77 | 47.91 | 47.49 | 47.87 | 00:00:00 | | 2017-09-18 | 2,201,397 | 47.86 | 47.96 | 47.25 | 47.63 | 00:00:00 | | 2017-09-19 | 2,297,279 | 47.68 | 47.72 | 47.37 | 47.39 | 00:00:00 | | 2017-09-20 | 4,311,771 | 47.50 | 47.63 | 47.00 | 47.07 | 00:00:00 | | 2017-09-21 | 1,356,300 | 46.92 | 47.37 | 46.92 | 47.06 | 00:00:00 | | 2017-09-22 | 2,771,103 | 47.30 | 47.30 | 46.27 | 46.47 | 00:00:00 | | 2017-09-25 | 2,310,730 | 46.43 | 47.10 | 46.36 | 47.10 | 00:00:00 | | 2017-09-26 | 1,786,447 | 46.98 | 47.06 | 46.67 | 46.94 | 00:00:00 | | 2017-09-27 | 1,455,583 | 46.68 | 46.78 | 45.92 | 46.23 | 00:00:00 | | 2017-09-28 | 1,221,609 | 46.13 | 46.46 | 45.93 | 46.35 | 00:00:00 | | 2017-09-29 | 1,496,650 | 46.36 | 46.51 | 46.19 | 46.32 | 00:00:00 | | 2017-10-02 | 1,455,037 | 46.42 | 46.57 | 46.10 | 46.42 | 00:00:00 | | 2017-10-03 | 1,925,311 | 46.38 | 46.38 | 45.87 | 45.97 | 00:00:00 | | 2017-10-04 | 2,028,079 | 46.00 | 46.50 | 45.82 | 46.49 | 00:00:00 | | 2017-10-05 | 2,692,620 | 46.53 | 46.59 | 46.15 | 46.53 | 00:00:00 | | 2017-10-06 | 2,509,134 | 46.36 | 46.50 | 46.15 | 46.30 | 00:00:00 | | 2017-10-09 | 1,057,798 | 46.42 | 46.62 | 46.31 | 46.48 | 00:00:00 | | 2017-10-10 | 2,631,731 | 46.55 | 47.02 | 46.39 | 47.00 | 00:00:00 | | 2017-10-11 | 2,544,532 | 47.00 | 47.49 | 46.97 | 47.35 | 00:00:00 | | 2017-10-12 | 1,490,184 | 47.39 | 47.72 | 47.39 | 47.72 | 00:00:00 | | 2017-10-13 | 1,108,806 | 47.84 | 48.08 | 47.43 | 47.54 | 00:00:00 | | 2017-10-16 | 1,138,437 | 47.44 | 47.64 | 47.19 | 47.41 | 00:00:00 | | 2017-10-17 | 1,328,285 | 47.27 | 47.84 | 47.20 | 47.81 | 00:00:00 | | 2017-10-18 | 2,042,189 | 47.66 | 47.85 | 47.44 | 47.81 | 00:00:00 | | 2017-10-19 | 1,530,909 | 47.88 | 48.21 | 47.74 | 48.19 | 00:00:00 | | 2017-10-20 | 1,204,322 | 48.13 | 48.28 | 47.96 | 48.18 | 00:00:00 | | 2017-10-23 | 1,361,172 | 48.28 | 48.32 | 48.02 | 48.21 | 00:00:00 | | 2017-10-24 | 1,575,273 | 48.45 | 48.47 | 48.09 | 48.42 | 00:00:00 | | 2017-10-25 | 2,339,142 | 48.20 | 48.31 | 47.54 | 47.97 | 00:00:00 | | 2017-10-26 | 2,219,766 | 48.44 | 48.92 | 47.90 | 47.94 | 00:00:00 | | 2017-10-27 | 1,689,908 | 47.94 | 48.37 | 47.77 | 48.20 | 00:00:00 | | 2017-10-30 | 3,372,025 | 48.14 | 48.29 | 47.73 | 47.80 | 00:00:00 | | 2017-10-31 | 2,749,243 | 47.71 | 48.44 | 47.71 | 48.37 | 00:00:00 | | 2017-11-01 | 2,056,920 | 48.50 | 48.69 | 47.89 | 48.07 | 00:00:00 | | 2017-11-02 | 2,074,369 | 47.83 | 48.25 | 47.76 | 48.12 | 00:00:00 | | 2017-11-03 | 2,281,146 | 48.06 | 48.54 | 48.02 | 48.13 | 00:00:00 | | 2017-11-06 | 1,883,745 | 48.19 | 48.43 | 47.99 | 48.05 | 00:00:00 | | 2017-11-07 | 2,159,183 | 48.14 | 48.93 | 47.84 | 48.91 | 00:00:00 | | 2017-11-08 | 2,918,844 | 48.79 | 49.17 | 48.72 | 49.13 | 00:00:00 | | 2017-11-09 | 2,340,251 | 49.00 | 49.41 | 48.88 | 49.28 | 00:00:00 | | 2017-11-10 | 2,010,434 | 49.02 | 49.35 | 48.91 | 49.27 | 00:00:00 | | 2017-11-13 | 1,848,057 | 49.35 | 49.85 | 49.29 | 49.63 | 00:00:00 | | 2017-11-14 | 3,279,286 | 49.59 | 50.71 | 49.59 | 50.55 | 00:00:00 | | 2017-11-15 | 2,031,455 | 50.62 | 50.85 | 50.20 | 50.22 | 00:00:00 | | 2017-11-16 | 1,349,467 | 50.10 | 50.30 | 50.00 | 50.17 | 00:00:00 | | 2017-11-17 | 1,626,355 | 50.04 | 50.26 | 49.52 | 49.59 | 00:00:00 | | 2017-11-20 | 1,356,232 | 49.62 | 49.76 | 49.35 | 49.41 | 00:00:00 | | 2017-11-21 | 1,427,124 | 49.53 | 49.65 | 49.40 | 49.48 | 00:00:00 | | 2017-11-22 | 1,078,608 | 49.42 | 49.54 | 49.26 | 49.40 | 00:00:00 | | 2017-11-24 | 435,212 | 49.51 | 49.71 | 49.44 | 49.44 | 00:00:00 | | 2017-11-27 | 1,568,975 | 49.62 | 49.85 | 49.42 | 49.75 | 00:00:00 | | 2017-11-28 | 1,952,540 | 49.76 | 49.98 | 49.64 | 49.70 | 00:00:00 | | 2017-11-29 | 2,248,663 | 49.63 | 50.09 | 49.51 | 49.61 | 00:00:00 | | 2017-11-30 | 3,715,215 | 49.68 | 50.05 | 49.11 | 49.90 | 00:00:00 | | 2017-12-01 | 2,304,096 | 50.09 | 50.25 | 49.54 | 49.74 | 00:00:00 | | 2017-12-04 | 1,753,397 | 49.91 | 50.01 | 49.58 | 49.76 | 00:00:00 | | 2017-12-05 | 1,982,716 | 49.83 | 49.85 | 49.05 | 49.31 | 00:00:00 | | 2017-12-06 | 1,409,456 | 49.45 | 49.56 | 49.19 | 49.41 | 00:00:00 | | 2017-12-07 | 1,917,581 | 49.45 | 49.58 | 49.11 | 49.58 | 00:00:00 | | 2017-12-08 | 2,836,549 | 49.51 | 49.91 | 49.34 | 49.87 | 00:00:00 | | 2017-12-11 | 1,980,541 | 49.71 | 50.11 | 49.55 | 50.09 | 00:00:00 | | 2017-12-12 | 1,715,603 | 50.00 | 50.15 | 49.16 | 49.17 | 00:00:00 | | 2017-12-13 | 1,530,048 | 49.24 | 49.51 | 49.04 | 49.25 | 00:00:00 | | 2017-12-14 | 1,230,979 | 48.92 | 49.38 | 48.74 | 49.07 | 00:00:00 | | 2017-12-15 | 2,409,060 | 49.25 | 49.43 | 49.04 | 49.25 | 00:00:00 | | 2017-12-18 | 1,616,003 | 49.26 | 49.44 | 48.57 | 48.65 | 00:00:00 | | 2017-12-19 | 2,546,221 | 48.64 | 48.71 | 47.70 | 47.72 | 00:00:00 | | 2017-12-20 | 2,392,458 | 47.71 | 47.76 | 47.09 | 47.16 | 00:00:00 | | 2017-12-21 | 2,469,854 | 46.97 | 47.44 | 46.76 | 47.26 | 00:00:00 | | 2017-12-22 | 1,375,955 | 47.42 | 47.46 | 47.26 | 47.35 | 00:00:00 | | 2017-12-26 | 908,781 | 47.29 | 47.44 | 46.80 | 46.81 | 00:00:00 | | 2017-12-27 | 1,336,694 | 46.97 | 47.21 | 46.80 | 47.21 | 00:00:00 | | 2017-12-28 | 1,049,877 | 47.34 | 47.43 | 47.06 | 47.39 | 00:00:00 | | 2017-12-29 | 1,429,907 | 47.42 | 47.58 | 47.23 | 47.30 | 00:00:00 | | 2018-01-02 | 1,689,295 | 47.39 | 47.43 | 46.86 | 46.95 | 00:00:00 | | 2018-01-03 | 1,931,130 | 46.77 | 47.23 | 46.59 | 46.66 | 00:00:00 | | 2018-01-04 | 1,706,459 | 46.56 | 46.76 | 46.06 | 46.14 | 00:00:00 | | 2018-01-05 | 2,597,651 | 46.23 | 46.33 | 45.67 | 45.81 | 00:00:00 | | 2018-01-08 | 2,250,898 | 45.90 | 46.37 | 45.76 | 46.34 | 00:00:00 | | 2018-01-09 | 2,035,881 | 46.24 | 46.36 | 45.66 | 45.71 | 00:00:00 | | 2018-01-10 | 2,244,671 | 45.56 | 45.56 | 44.92 | 44.98 | 00:00:00 | | 2018-01-11 | 2,816,613 | 44.98 | 45.15 | 44.27 | 44.39 | 00:00:00 | | 2018-01-12 | 3,402,055 | 44.40 | 44.52 | 43.97 | 44.01 | 00:00:00 | | 2018-01-16 | 3,555,418 | 44.15 | 44.66 | 43.96 | 44.26 | 00:00:00 | | 2018-01-17 | 1,899,670 | 44.38 | 44.69 | 44.23 | 44.55 | 00:00:00 | | 2018-01-18 | 2,852,067 | 44.39 | 44.55 | 43.74 | 44.10 | 00:00:00 | | 2018-01-19 | 1,919,241 | 44.20 | 44.52 | 43.91 | 44.05 | 00:00:00 | | 2018-01-22 | 2,078,899 | 44.33 | 44.58 | 44.01 | 44.16 | 00:00:00 | | 2018-01-23 | 2,006,400 | 44.21 | 44.79 | 44.13 | 44.46 | 00:00:00 | | 2018-01-24 | 1,418,152 | 44.36 | 44.48 | 44.21 | 44.26 | 00:00:00 | | 2018-01-25 | 2,193,645 | 44.26 | 45.08 | 44.22 | 45.00 | 00:00:00 | | 2018-01-26 | 4,416,237 | 45.05 | 45.09 | 44.29 | 44.79 | 00:00:00 | | 2018-01-29 | 2,539,721 | 44.67 | 44.70 | 44.04 | 44.10 | 00:00:00 | | 2018-01-30 | 2,052,358 | 44.22 | 44.45 | 43.97 | 44.32 | 00:00:00 | | 2018-01-31 | 3,692,664 | 44.37 | 44.83 | 44.13 | 44.75 | 00:00:00 | | 2018-02-01 | 3,791,355 | 44.71 | 44.98 | 44.07 | 44.16 | 00:00:00 | | 2018-02-02 | 4,426,664 | 43.93 | 44.30 | 43.47 | 43.48 | 00:00:00 | | 2018-02-05 | 4,592,595 | 43.28 | 43.80 | 42.68 | 42.73 | 00:00:00 | | 2018-02-06 | 5,288,141 | 42.31 | 42.48 | 41.07 | 42.16 | 00:00:00 | | 2018-02-07 | 3,428,170 | 42.18 | 42.75 | 42.07 | 42.16 | 00:00:00 | | 2018-02-08 | 5,545,028 | 42.01 | 42.65 | 41.71 | 41.77 | 00:00:00 | | 2018-02-09 | 5,893,354 | 41.86 | 43.12 | 40.48 | 42.79 | 00:00:00 | | 2018-02-12 | 2,638,592 | 42.84 | 43.13 | 42.42 | 42.88 | 00:00:00 | | 2018-02-13 | 3,039,037 | 42.72 | 43.21 | 42.36 | 43.05 | 00:00:00 | | 2018-02-14 | 4,997,599 | 42.92 | 43.31 | 42.37 | 42.90 | 00:00:00 | | 2018-02-15 | 3,668,741 | 42.87 | 43.77 | 42.68 | 43.74 | 00:00:00 | | 2018-02-16 | 2,919,068 | 43.80 | 44.38 | 43.62 | 44.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
