|
 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 | | 2018-02-16 | 2,919,068 | 43.80 | 44.38 | 43.62 | 44.20 | 00:00:00 | | 2018-02-20 | 2,087,519 | 44.08 | 44.37 | 43.24 | 43.36 | 00:00:00 | | 2018-02-21 | 3,739,199 | 43.39 | 43.96 | 43.00 | 43.02 | 00:00:00 | | 2018-02-22 | 2,315,547 | 43.14 | 43.40 | 42.86 | 43.01 | 00:00:00 | | 2018-02-23 | 3,664,178 | 43.08 | 43.88 | 43.00 | 43.86 | 00:00:00 | | 2018-02-26 | 2,983,549 | 44.23 | 44.32 | 43.65 | 43.77 | 00:00:00 | | 2018-02-27 | 3,161,375 | 43.95 | 43.95 | 42.75 | 42.75 | 00:00:00 | | 2018-02-28 | 3,257,073 | 42.80 | 42.95 | 42.45 | 42.45 | 00:00:00 | | 2018-03-01 | 3,146,565 | 42.49 | 43.01 | 41.98 | 42.36 | 00:00:00 | | 2018-03-02 | 4,251,277 | 42.38 | 42.82 | 42.22 | 42.59 | 00:00:00 | | 2018-03-05 | 3,345,227 | 42.58 | 43.45 | 42.45 | 43.29 | 00:00:00 | | 2018-03-06 | 2,587,364 | 43.23 | 43.23 | 42.51 | 42.69 | 00:00:00 | | 2018-03-07 | 2,384,893 | 42.66 | 42.81 | 42.26 | 42.49 | 00:00:00 | | 2018-03-08 | 2,103,349 | 42.50 | 42.73 | 42.43 | 42.56 | 00:00:00 | | 2018-03-09 | 2,102,243 | 42.57 | 42.87 | 42.51 | 42.86 | 00:00:00 | | 2018-03-12 | 2,701,327 | 42.93 | 43.22 | 42.86 | 43.09 | 00:00:00 | | 2018-03-13 | 1,804,962 | 43.21 | 43.37 | 42.78 | 42.96 | 00:00:00 | | 2018-03-14 | 1,959,147 | 43.07 | 43.48 | 43.01 | 43.32 | 00:00:00 | | 2018-03-15 | 3,315,559 | 43.33 | 43.86 | 43.28 | 43.71 | 00:00:00 | | 2018-03-16 | 9,159,618 | 43.83 | 44.41 | 43.68 | 44.28 | 00:00:00 | | 2018-03-19 | 3,059,179 | 44.26 | 44.39 | 43.69 | 43.98 | 00:00:00 | | 2018-03-20 | 2,108,007 | 44.00 | 44.21 | 43.81 | 43.99 | 00:00:00 | | 2018-03-21 | 2,250,361 | 44.02 | 44.40 | 43.65 | 43.81 | 00:00:00 | | 2018-03-22 | 3,015,792 | 43.76 | 44.74 | 43.76 | 43.95 | 00:00:00 | | 2018-03-23 | 2,474,201 | 43.79 | 44.37 | 43.15 | 43.25 | 00:00:00 | | 2018-03-26 | 2,616,360 | 43.40 | 43.84 | 43.31 | 43.82 | 00:00:00 | | 2018-03-27 | 3,162,305 | 43.87 | 45.01 | 43.68 | 44.75 | 00:00:00 | | 2018-03-28 | 4,219,196 | 44.97 | 45.28 | 44.67 | 45.07 | 00:00:00 | | 2018-03-29 | 3,427,816 | 45.16 | 45.58 | 45.10 | 45.29 | 00:00:00 | | 2018-04-02 | 3,574,872 | 45.42 | 45.63 | 44.72 | 45.01 | 00:00:00 | | 2018-04-03 | 3,104,456 | 44.72 | 45.48 | 44.72 | 45.28 | 00:00:00 | | 2018-04-04 | 3,662,698 | 45.19 | 45.53 | 44.92 | 45.31 | 00:00:00 | | 2018-04-05 | 3,148,202 | 45.18 | 45.65 | 44.80 | 45.56 | 00:00:00 | | 2018-04-06 | 2,814,589 | 45.62 | 45.81 | 45.18 | 45.32 | 00:00:00 | | 2018-04-09 | 2,964,187 | 45.35 | 45.43 | 44.76 | 45.10 | 00:00:00 | | 2018-04-10 | 3,027,053 | 44.98 | 45.09 | 44.53 | 44.63 | 00:00:00 | | 2018-04-11 | 2,149,167 | 44.57 | 44.75 | 44.27 | 44.55 | 00:00:00 | | 2018-04-12 | 3,344,124 | 44.67 | 44.74 | 43.79 | 43.96 | 00:00:00 | | 2018-04-13 | 2,157,409 | 44.07 | 44.41 | 43.92 | 44.21 | 00:00:00 | | 2018-04-16 | 2,404,400 | 44.41 | 45.05 | 44.34 | 45.00 | 00:00:00 | | 2018-04-17 | 2,733,782 | 45.09 | 45.50 | 44.84 | 45.26 | 00:00:00 | | 2018-04-18 | 1,879,473 | 45.26 | 45.61 | 45.07 | 45.07 | 00:00:00 | | 2018-04-19 | 3,390,756 | 44.99 | 45.38 | 44.81 | 45.37 | 00:00:00 | | 2018-04-20 | 2,736,757 | 45.40 | 45.50 | 45.03 | 45.19 | 00:00:00 | | 2018-04-23 | 2,030,670 | 45.34 | 45.61 | 45.15 | 45.37 | 00:00:00 | | 2018-04-24 | 3,012,177 | 45.48 | 46.05 | 45.34 | 45.75 | 00:00:00 | | 2018-04-25 | 2,483,471 | 45.66 | 46.01 | 45.46 | 45.86 | 00:00:00 | | 2018-04-26 | 3,434,465 | 45.80 | 46.54 | 45.51 | 46.44 | 00:00:00 | | 2018-04-27 | 2,931,619 | 46.53 | 47.39 | 46.31 | 47.18 | 00:00:00 | | 2018-04-30 | 3,330,073 | 47.23 | 47.48 | 47.05 | 47.19 | 00:00:00 | | 2018-05-01 | 2,540,860 | 47.05 | 47.20 | 46.90 | 47.05 | 00:00:00 | | 2018-05-02 | 2,280,735 | 47.05 | 47.17 | 46.32 | 46.86 | 00:00:00 | | 2018-05-03 | 2,326,449 | 46.46 | 46.68 | 45.95 | 46.47 | 00:00:00 | | 2018-05-04 | 2,073,679 | 46.39 | 46.63 | 46.21 | 46.45 | 00:00:00 | | 2018-05-07 | 3,172,424 | 46.31 | 46.44 | 46.00 | 46.02 | 00:00:00 | | 2018-05-08 | 3,670,805 | 46.00 | 46.01 | 44.90 | 44.99 | 00:00:00 | | 2018-05-09 | 2,399,236 | 45.02 | 45.06 | 44.59 | 44.73 | 00:00:00 | | 2018-05-10 | 2,693,940 | 45.04 | 45.25 | 44.81 | 45.21 | 00:00:00 | | 2018-05-11 | 1,705,880 | 45.21 | 45.45 | 45.15 | 45.38 | 00:00:00 | | 2018-05-14 | 2,483,018 | 45.41 | 45.46 | 44.95 | 45.25 | 00:00:00 | | 2018-05-15 | 2,535,342 | 45.00 | 45.24 | 44.45 | 44.63 | 00:00:00 | | 2018-05-16 | 2,186,651 | 44.64 | 44.74 | 44.16 | 44.40 | 00:00:00 | | 2018-05-17 | 1,619,681 | 44.43 | 44.52 | 44.00 | 44.08 | 00:00:00 | | 2018-05-18 | 2,428,756 | 44.19 | 44.40 | 43.80 | 44.11 | 00:00:00 | | 2018-05-21 | 2,182,721 | 44.13 | 44.16 | 43.72 | 43.97 | 00:00:00 | | 2018-05-22 | 2,079,771 | 44.07 | 44.41 | 43.91 | 44.12 | 00:00:00 | | 2018-05-23 | 2,208,566 | 44.22 | 44.81 | 44.13 | 44.76 | 00:00:00 | | 2018-05-24 | 2,316,963 | 44.84 | 45.31 | 44.79 | 45.25 | 00:00:00 | | 2018-05-25 | 3,324,687 | 45.33 | 45.81 | 45.27 | 45.62 | 00:00:00 | | 2018-05-29 | 3,790,979 | 46.09 | 46.19 | 45.48 | 45.83 | 00:00:00 | | 2018-05-30 | 2,414,641 | 45.77 | 46.28 | 45.66 | 46.15 | 00:00:00 | | 2018-05-31 | 740,657 | 45.85 | 46.40 | 45.83 | 46.37 | 00:00:00 | | 2018-06-01 | 2,489,816 | 46.11 | 46.11 | 45.12 | 45.17 | 00:00:00 | | 2018-06-04 | 2,842,302 | 45.31 | 45.51 | 44.58 | 44.68 | 00:00:00 | | 2018-06-05 | 2,186,940 | 44.70 | 44.71 | 44.07 | 44.17 | 00:00:00 | | 2018-06-06 | 2,897,026 | 44.17 | 44.19 | 43.21 | 43.30 | 00:00:00 | | 2018-06-07 | 2,131,028 | 43.28 | 43.88 | 43.03 | 43.38 | 00:00:00 | | 2018-06-08 | 1,285,655 | 43.49 | 43.56 | 43.20 | 43.35 | 00:00:00 | | 2018-06-11 | 2,155,090 | 43.53 | 43.59 | 42.52 | 42.63 | 00:00:00 | | 2018-06-12 | 3,236,599 | 42.57 | 43.33 | 42.57 | 43.30 | 00:00:00 | | 2018-06-13 | 2,717,572 | 43.28 | 43.50 | 42.98 | 43.09 | 00:00:00 | | 2018-06-14 | 2,807,091 | 43.10 | 43.67 | 43.10 | 43.62 | 00:00:00 | | 2018-06-15 | 4,199,030 | 43.55 | 44.17 | 43.21 | 44.08 | 00:00:00 | | 2018-06-18 | 837,329 | 44.12 | 44.61 | 43.98 | 44.26 | 00:00:00 | | 2018-06-19 | 3,188,474 | 44.51 | 45.31 | 44.44 | 45.21 | 00:00:00 | | 2018-06-20 | 2,015,720 | 45.27 | 45.27 | 44.89 | 45.12 | 00:00:00 | | 2018-06-21 | 2,488,182 | 45.02 | 45.47 | 44.98 | 45.33 | 00:00:00 | | 2018-06-22 | 2,948,143 | 45.37 | 45.63 | 45.21 | 45.44 | 00:00:00 | | 2018-06-25 | 2,858,720 | 45.59 | 46.63 | 45.50 | 46.51 | 00:00:00 | | 2018-06-26 | 3,099,407 | 46.51 | 47.04 | 46.45 | 46.51 | 00:00:00 | | 2018-06-27 | 2,983,899 | 46.49 | 47.31 | 46.36 | 47.12 | 00:00:00 | | 2018-06-28 | 1,897,133 | 47.08 | 47.58 | 46.97 | 47.04 | 00:00:00 | | 2018-06-29 | 2,810,504 | 47.02 | 47.58 | 46.64 | 47.28 | 00:00:00 | | 2018-07-02 | 2,460,069 | 47.38 | 47.84 | 47.24 | 47.84 | 00:00:00 | | 2018-07-03 | 1,448,216 | 47.81 | 48.29 | 47.63 | 47.96 | 00:00:00 | | 2018-07-05 | 2,582,312 | 47.96 | 48.18 | 47.73 | 48.18 | 00:00:00 | | 2018-07-06 | 2,360,904 | 48.27 | 48.63 | 48.16 | 48.59 | 00:00:00 | | 2018-07-09 | 2,086,001 | 48.68 | 48.68 | 46.67 | 46.69 | 00:00:00 | | 2018-07-10 | 3,849,738 | 46.65 | 47.46 | 46.29 | 47.21 | 00:00:00 | | 2018-07-11 | 1,563,973 | 47.29 | 47.97 | 47.29 | 47.89 | 00:00:00 | | 2018-07-12 | 2,278,867 | 47.94 | 48.01 | 47.65 | 47.92 | 00:00:00 | | 2018-07-13 | 1,744,849 | 48.04 | 48.07 | 47.52 | 47.85 | 00:00:00 | | 2018-07-16 | 2,201,382 | 47.76 | 47.88 | 47.47 | 47.71 | 00:00:00 | | 2018-07-17 | 1,464,763 | 47.88 | 47.95 | 47.51 | 47.60 | 00:00:00 | | 2018-07-18 | 2,206,963 | 47.56 | 47.70 | 47.14 | 47.38 | 00:00:00 | | 2018-07-19 | 1,812,466 | 47.51 | 48.11 | 47.47 | 47.86 | 00:00:00 | | 2018-07-20 | 2,530,686 | 47.70 | 47.77 | 46.98 | 47.42 | 00:00:00 | | 2018-07-23 | 1,959,068 | 47.30 | 47.53 | 46.90 | 47.09 | 00:00:00 | | 2018-07-24 | 4,161,392 | 47.08 | 47.49 | 46.25 | 47.41 | 00:00:00 | | 2018-07-25 | 4,385,231 | 47.41 | 48.03 | 47.32 | 47.88 | 00:00:00 | | 2018-07-26 | 3,789,355 | 48.18 | 48.50 | 47.65 | 48.14 | 00:00:00 | | 2018-07-27 | 3,804,637 | 48.14 | 48.52 | 47.95 | 48.12 | 00:00:00 | | 2018-07-30 | 3,187,521 | 48.03 | 48.08 | 47.37 | 47.64 | 00:00:00 | | 2018-07-31 | 3,151,174 | 47.93 | 48.38 | 47.66 | 48.34 | 00:00:00 | | 2018-08-01 | 3,117,805 | 48.01 | 48.09 | 47.47 | 47.86 | 00:00:00 | | 2018-08-02 | 2,882,900 | 47.57 | 47.97 | 47.18 | 47.83 | 00:00:00 | | 2018-08-03 | 2,380,862 | 47.79 | 48.42 | 47.53 | 48.36 | 00:00:00 | | 2018-08-06 | 2,547,837 | 48.35 | 48.56 | 48.17 | 48.33 | 00:00:00 | | 2018-08-07 | 2,347,628 | 48.23 | 48.23 | 47.80 | 48.16 | 00:00:00 | | 2018-08-08 | 2,019,963 | 48.04 | 48.33 | 47.80 | 48.21 | 00:00:00 | | 2018-08-09 | 2,246,100 | 48.24 | 48.49 | 48.07 | 48.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
