|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 742,900 | 28.58 | 28.65 | 28.00 | 28.15 | 00:00:00 | | 2001-06-08 | 507,800 | 28.15 | 28.98 | 28.00 | 28.75 | 00:00:00 | | 2001-06-11 | 681,600 | 28.55 | 29.38 | 28.55 | 28.84 | 00:00:00 | | 2001-06-12 | 484,600 | 28.90 | 29.14 | 28.75 | 28.94 | 00:00:00 | | 2001-06-13 | 370,600 | 28.94 | 29.00 | 28.60 | 28.72 | 00:00:00 | | 2001-06-14 | 352,900 | 28.72 | 28.85 | 27.39 | 27.96 | 00:00:00 | | 2001-06-15 | 639,200 | 27.61 | 28.69 | 27.61 | 28.58 | 00:00:00 | | 2001-06-18 | 391,500 | 28.58 | 28.80 | 28.50 | 28.62 | 00:00:00 | | 2001-06-19 | 281,600 | 28.62 | 28.93 | 28.59 | 28.93 | 00:00:00 | | 2001-06-20 | 608,600 | 28.91 | 29.20 | 28.69 | 28.77 | 00:00:00 | | 2001-06-21 | 702,500 | 28.75 | 28.75 | 27.49 | 27.68 | 00:00:00 | | 2001-06-22 | 483,800 | 27.98 | 28.17 | 27.56 | 27.88 | 00:00:00 | | 2001-06-25 | 660,100 | 27.88 | 28.02 | 27.51 | 27.92 | 00:00:00 | | 2001-06-26 | 237,100 | 27.67 | 28.02 | 27.65 | 28.02 | 00:00:00 | | 2001-06-27 | 424,500 | 27.90 | 28.09 | 27.70 | 28.00 | 00:00:00 | | 2001-06-28 | 379,800 | 28.15 | 28.21 | 27.53 | 27.70 | 00:00:00 | | 2001-06-29 | 571,000 | 27.60 | 27.89 | 27.45 | 27.85 | 00:00:00 | | 2001-07-02 | 769,000 | 27.75 | 28.65 | 27.70 | 27.84 | 00:00:00 | | 2001-07-03 | 438,800 | 27.86 | 27.90 | 27.30 | 27.52 | 00:00:00 | | 2001-07-05 | 812,500 | 27.52 | 28.38 | 27.40 | 28.37 | 00:00:00 | | 2001-07-06 | 328,000 | 28.25 | 28.60 | 27.82 | 28.33 | 00:00:00 | | 2001-07-09 | 1,166,600 | 28.62 | 29.15 | 27.81 | 27.96 | 00:00:00 | | 2001-07-10 | 1,501,100 | 28.00 | 28.15 | 27.49 | 27.51 | 00:00:00 | | 2001-07-11 | 820,200 | 27.51 | 27.51 | 26.57 | 27.08 | 00:00:00 | | 2001-07-12 | 734,900 | 27.00 | 27.40 | 26.85 | 27.12 | 00:00:00 | | 2001-07-13 | 391,900 | 27.05 | 27.14 | 26.90 | 27.05 | 00:00:00 | | 2001-07-16 | 744,100 | 27.05 | 27.44 | 26.96 | 27.05 | 00:00:00 | | 2001-07-17 | 247,500 | 27.05 | 27.08 | 26.76 | 26.84 | 00:00:00 | | 2001-07-18 | 365,800 | 26.59 | 27.00 | 26.19 | 26.20 | 00:00:00 | | 2001-07-19 | 419,600 | 26.45 | 26.60 | 26.00 | 26.20 | 00:00:00 | | 2001-07-20 | 303,800 | 26.33 | 26.50 | 25.84 | 25.89 | 00:00:00 | | 2001-07-23 | 970,000 | 25.65 | 25.88 | 25.15 | 25.26 | 00:00:00 | | 2001-07-24 | 1,225,900 | 25.24 | 25.24 | 24.31 | 24.46 | 00:00:00 | | 2001-07-25 | 2,876,300 | 24.21 | 26.27 | 24.15 | 26.25 | 00:00:00 | | 2001-07-26 | 1,629,800 | 26.25 | 27.00 | 25.90 | 26.95 | 00:00:00 | | 2001-07-27 | 454,600 | 27.00 | 27.00 | 26.38 | 26.85 | 00:00:00 | | 2001-07-30 | 477,600 | 26.86 | 27.00 | 26.48 | 26.88 | 00:00:00 | | 2001-07-31 | 994,200 | 26.78 | 26.95 | 26.65 | 26.67 | 00:00:00 | | 2001-08-01 | 1,302,400 | 26.42 | 26.58 | 25.10 | 25.89 | 00:00:00 | | 2001-08-02 | 6,983,100 | 25.00 | 25.65 | 24.70 | 25.55 | 00:00:00 | | 2001-08-03 | 6,474,100 | 24.60 | 25.20 | 24.25 | 25.19 | 00:00:00 | | 2001-08-06 | 631,800 | 25.19 | 25.19 | 24.21 | 24.77 | 00:00:00 | | 2001-08-07 | 812,200 | 24.70 | 25.25 | 24.70 | 24.94 | 00:00:00 | | 2001-08-08 | 486,700 | 24.70 | 24.98 | 24.39 | 24.48 | 00:00:00 | | 2001-08-09 | 359,300 | 24.40 | 24.75 | 24.40 | 24.62 | 00:00:00 | | 2001-08-10 | 750,900 | 24.50 | 24.62 | 24.25 | 24.59 | 00:00:00 | | 2001-08-13 | 578,800 | 24.70 | 24.71 | 24.03 | 24.13 | 00:00:00 | | 2001-08-14 | 1,118,500 | 24.00 | 24.12 | 23.81 | 24.02 | 00:00:00 | | 2001-08-15 | 640,500 | 24.10 | 24.22 | 23.65 | 24.20 | 00:00:00 | | 2001-08-16 | 1,056,000 | 24.20 | 24.46 | 24.00 | 24.20 | 00:00:00 | | 2001-08-17 | 515,100 | 24.20 | 24.23 | 23.95 | 24.19 | 00:00:00 | | 2001-08-20 | 858,200 | 24.00 | 24.20 | 23.78 | 23.82 | 00:00:00 | | 2001-08-21 | 1,119,900 | 23.83 | 24.05 | 23.76 | 23.83 | 00:00:00 | | 2001-08-22 | 674,200 | 23.80 | 24.35 | 23.72 | 24.06 | 00:00:00 | | 2001-08-23 | 393,700 | 24.05 | 24.25 | 23.91 | 24.05 | 00:00:00 | | 2001-08-24 | 642,600 | 24.05 | 24.20 | 24.02 | 24.19 | 00:00:00 | | 2001-08-27 | 754,800 | 24.18 | 24.19 | 23.98 | 24.02 | 00:00:00 | | 2001-08-28 | 1,070,100 | 24.04 | 24.05 | 23.64 | 23.95 | 00:00:00 | | 2001-08-29 | 304,200 | 23.90 | 23.95 | 23.65 | 23.65 | 00:00:00 | | 2001-08-30 | 703,900 | 23.70 | 23.83 | 23.20 | 23.50 | 00:00:00 | | 2001-08-31 | 1,310,300 | 23.40 | 23.91 | 23.26 | 23.46 | 00:00:00 | | 2001-09-04 | 547,700 | 23.22 | 23.58 | 23.13 | 23.35 | 00:00:00 | | 2001-09-05 | 738,800 | 23.25 | 23.32 | 22.70 | 23.15 | 00:00:00 | | 2001-09-06 | 659,400 | 23.15 | 23.75 | 22.90 | 22.99 | 00:00:00 | | 2001-09-07 | 913,300 | 23.05 | 23.55 | 22.99 | 23.51 | 00:00:00 | | 2001-09-10 | 1,095,900 | 23.50 | 23.60 | 23.30 | 23.46 | 00:00:00 | | 2001-09-17 | 782,100 | 22.87 | 22.87 | 22.30 | 22.39 | 00:00:00 | | 2001-09-18 | 674,600 | 22.45 | 22.45 | 21.70 | 21.84 | 00:00:00 | | 2001-09-19 | 610,800 | 21.84 | 22.01 | 20.64 | 21.30 | 00:00:00 | | 2001-09-20 | 1,335,100 | 20.98 | 21.46 | 20.86 | 21.14 | 00:00:00 | | 2001-09-21 | 908,400 | 20.90 | 21.10 | 20.65 | 21.00 | 00:00:00 | | 2001-09-24 | 677,600 | 21.00 | 21.35 | 20.68 | 21.00 | 00:00:00 | | 2001-09-25 | 566,700 | 20.95 | 21.00 | 20.47 | 20.73 | 00:00:00 | | 2001-09-26 | 1,711,700 | 20.95 | 21.00 | 19.94 | 20.18 | 00:00:00 | | 2001-09-27 | 862,900 | 20.18 | 20.25 | 19.82 | 19.89 | 00:00:00 | | 2001-09-28 | 1,215,700 | 20.00 | 20.22 | 19.88 | 20.00 | 00:00:00 | | 2001-10-01 | 975,900 | 20.10 | 20.10 | 19.53 | 20.00 | 00:00:00 | | 2001-10-02 | 1,153,900 | 20.00 | 20.22 | 19.49 | 20.12 | 00:00:00 | | 2001-10-03 | 1,722,600 | 20.10 | 20.90 | 19.85 | 20.60 | 00:00:00 | | 2001-10-04 | 1,732,600 | 20.75 | 21.20 | 20.62 | 21.00 | 00:00:00 | | 2001-10-05 | 885,500 | 21.10 | 21.55 | 20.75 | 21.46 | 00:00:00 | | 2001-10-08 | 630,300 | 21.45 | 21.45 | 20.72 | 21.18 | 00:00:00 | | 2001-10-09 | 791,400 | 21.19 | 21.35 | 20.80 | 21.04 | 00:00:00 | | 2001-10-10 | 911,600 | 21.25 | 21.26 | 20.40 | 20.77 | 00:00:00 | | 2001-10-11 | 754,000 | 20.93 | 21.21 | 20.70 | 20.95 | 00:00:00 | | 2001-10-12 | 1,179,100 | 21.00 | 21.52 | 20.60 | 21.39 | 00:00:00 | | 2001-10-15 | 1,104,600 | 21.40 | 21.75 | 21.34 | 21.72 | 00:00:00 | | 2001-10-16 | 890,900 | 21.95 | 22.31 | 21.76 | 22.30 | 00:00:00 | | 2001-10-17 | 1,282,700 | 22.60 | 22.60 | 21.71 | 21.80 | 00:00:00 | | 2001-10-18 | 387,500 | 21.81 | 21.87 | 21.25 | 21.28 | 00:00:00 | | 2001-10-19 | 646,600 | 21.18 | 21.50 | 20.79 | 21.24 | 00:00:00 | | 2001-10-22 | 601,400 | 21.23 | 21.32 | 20.82 | 21.19 | 00:00:00 | | 2001-10-23 | 543,000 | 21.20 | 21.24 | 20.62 | 20.76 | 00:00:00 | | 2001-10-24 | 771,600 | 20.76 | 20.76 | 20.00 | 20.02 | 00:00:00 | | 2001-10-25 | 917,600 | 20.01 | 21.14 | 20.01 | 21.02 | 00:00:00 | | 2001-10-26 | 1,210,500 | 21.00 | 21.00 | 20.40 | 20.54 | 00:00:00 | | 2001-10-29 | 1,513,800 | 20.85 | 21.53 | 20.40 | 21.36 | 00:00:00 | | 2001-10-30 | 734,800 | 21.36 | 21.48 | 20.73 | 20.85 | 00:00:00 | | 2001-10-31 | 1,340,400 | 20.97 | 21.52 | 20.80 | 21.51 | 00:00:00 | | 2001-11-01 | 875,500 | 21.51 | 21.81 | 21.30 | 21.75 | 00:00:00 | | 2001-11-02 | 1,223,100 | 21.75 | 22.10 | 21.35 | 22.00 | 00:00:00 | | 2001-11-05 | 6,438,200 | 22.07 | 22.60 | 22.01 | 22.49 | 00:00:00 | | 2001-11-06 | 983,000 | 22.25 | 22.25 | 21.94 | 22.13 | 00:00:00 | | 2001-11-07 | 1,001,800 | 22.38 | 22.90 | 22.21 | 22.75 | 00:00:00 | | 2001-11-08 | 1,099,700 | 23.03 | 23.06 | 22.45 | 23.01 | 00:00:00 | | 2001-11-09 | 566,200 | 23.15 | 23.25 | 22.95 | 23.13 | 00:00:00 | | 2001-11-12 | 742,700 | 23.12 | 23.12 | 22.75 | 23.00 | 00:00:00 | | 2001-11-13 | 1,057,400 | 22.99 | 23.00 | 22.50 | 22.78 | 00:00:00 | | 2001-11-14 | 983,200 | 22.94 | 22.94 | 22.31 | 22.60 | 00:00:00 | | 2001-11-15 | 771,700 | 22.60 | 22.63 | 22.30 | 22.52 | 00:00:00 | | 2001-11-16 | 952,200 | 22.65 | 22.75 | 22.37 | 22.57 | 00:00:00 | | 2001-11-19 | 618,600 | 22.58 | 22.60 | 22.15 | 22.35 | 00:00:00 | | 2001-11-20 | 1,126,600 | 22.35 | 22.56 | 22.08 | 22.53 | 00:00:00 | | 2001-11-21 | 341,700 | 22.53 | 22.53 | 21.90 | 22.38 | 00:00:00 | | 2001-11-23 | 217,700 | 22.39 | 22.66 | 22.28 | 22.65 | 00:00:00 | | 2001-11-26 | 620,700 | 23.05 | 23.05 | 22.66 | 22.72 | 00:00:00 | | 2001-11-27 | 652,900 | 22.90 | 22.97 | 22.70 | 22.80 | 00:00:00 | | 2001-11-28 | 1,206,700 | 22.60 | 22.85 | 22.27 | 22.60 | 00:00:00 | | 2001-11-29 | 337,900 | 22.59 | 22.85 | 22.26 | 22.78 | 00:00:00 | | 2001-11-30 | 397,700 | 22.79 | 23.08 | 22.59 | 23.03 | 00:00:00 | | 2001-12-03 | 668,300 | 23.00 | 23.05 | 22.41 | 22.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
