|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-09 | 2,246,100 | 48.24 | 48.49 | 48.07 | 48.45 | 00:00:00 | | 2018-08-10 | 2,237,852 | 48.56 | 48.98 | 48.30 | 48.37 | 00:00:00 | | 2018-08-13 | 2,071,278 | 48.38 | 48.67 | 48.26 | 48.66 | 00:00:00 | | 2018-08-14 | 1,695,352 | 48.65 | 48.90 | 48.59 | 48.80 | 00:00:00 | | 2018-08-15 | 2,802,696 | 48.94 | 49.69 | 48.62 | 49.45 | 00:00:00 | | 2018-08-16 | 1,915,266 | 49.36 | 49.93 | 49.19 | 49.88 | 00:00:00 | | 2018-08-17 | 2,191,812 | 49.79 | 50.12 | 49.58 | 49.89 | 00:00:00 | | 2018-08-20 | 1,474,278 | 50.05 | 50.05 | 49.62 | 49.77 | 00:00:00 | | 2018-08-21 | 110,283 | 49.69 | 49.72 | 49.39 | 49.46 | 00:00:00 | | 2018-08-22 | 2,152,028 | 49.57 | 49.57 | 48.94 | 49.11 | 00:00:00 | | 2018-08-23 | 1,909,269 | 49.15 | 49.52 | 49.01 | 49.09 | 00:00:00 | | 2018-08-24 | 1,320,002 | 49.00 | 49.41 | 48.84 | 49.36 | 00:00:00 | | 2018-08-27 | 2,569,081 | 49.38 | 49.45 | 48.68 | 48.92 | 00:00:00 | | 2018-08-28 | 1,502,623 | 48.77 | 48.93 | 48.59 | 48.82 | 00:00:00 | | 2018-08-29 | 1,696,035 | 48.88 | 49.31 | 48.83 | 49.24 | 00:00:00 | | 2018-08-30 | 1,575,371 | 49.30 | 49.61 | 49.23 | 49.51 | 00:00:00 | | 2018-08-31 | 1,641,359 | 49.55 | 49.74 | 49.11 | 49.24 | 00:00:00 | | 2018-09-04 | 1,911,181 | 49.36 | 49.76 | 49.28 | 49.52 | 00:00:00 | | 2018-09-05 | 2,014,432 | 49.58 | 50.21 | 49.45 | 50.18 | 00:00:00 | | 2018-09-06 | 2,354,558 | 50.21 | 50.73 | 50.00 | 50.62 | 00:00:00 | | 2018-09-07 | 2,521,365 | 50.20 | 50.48 | 49.92 | 50.09 | 00:00:00 | | 2018-09-10 | 1,702,711 | 50.39 | 50.72 | 50.27 | 50.56 | 00:00:00 | | 2018-09-11 | 1,431,405 | 50.62 | 50.81 | 50.40 | 50.44 | 00:00:00 | | 2018-09-12 | 1,613,144 | 50.50 | 50.61 | 50.15 | 50.31 | 00:00:00 | | 2018-09-13 | 1,459,103 | 50.43 | 50.70 | 50.05 | 50.69 | 00:00:00 | | 2018-09-14 | 1,458,906 | 50.38 | 50.47 | 49.82 | 50.38 | 00:00:00 | | 2018-09-17 | 1,952,148 | 50.46 | 50.46 | 50.10 | 50.30 | 00:00:00 | | 2018-09-18 | 2,022,654 | 50.16 | 50.36 | 49.92 | 50.26 | 00:00:00 | | 2018-09-19 | 2,637,219 | 50.31 | 50.31 | 48.62 | 48.97 | 00:00:00 | | 2018-09-20 | 2,144,247 | 48.88 | 49.15 | 48.46 | 49.11 | 00:00:00 | | 2018-09-21 | 3,123,693 | 49.00 | 49.51 | 48.73 | 49.33 | 00:00:00 | | 2018-09-24 | 1,651,418 | 49.25 | 49.49 | 48.92 | 48.93 | 00:00:00 | | 2018-09-25 | 1,755,842 | 48.89 | 48.90 | 48.11 | 48.36 | 00:00:00 | | 2018-09-26 | 2,303,900 | 48.49 | 48.64 | 47.70 | 47.75 | 00:00:00 | | 2018-09-27 | 1,361,686 | 47.82 | 48.63 | 47.79 | 48.32 | 00:00:00 | | 2018-09-28 | 2,185,237 | 48.45 | 49.03 | 48.38 | 49.00 | 00:00:00 | | 2018-10-01 | 1,623,603 | 48.85 | 49.01 | 48.55 | 48.85 | 00:00:00 | | 2018-10-02 | 1,695,309 | 49.02 | 49.44 | 48.96 | 49.34 | 00:00:00 | | 2018-10-03 | 1,985,347 | 49.29 | 49.47 | 48.27 | 48.76 | 00:00:00 | | 2018-10-04 | 2,571,254 | 48.67 | 49.04 | 48.13 | 48.91 | 00:00:00 | | 2018-10-05 | 2,249,949 | 48.91 | 49.99 | 48.91 | 49.89 | 00:00:00 | | 2018-10-08 | 1,822,502 | 50.06 | 50.76 | 49.91 | 50.25 | 00:00:00 | | 2018-10-09 | 1,955,667 | 50.35 | 50.98 | 50.16 | 50.65 | 00:00:00 | | 2018-10-10 | 3,659,750 | 50.65 | 51.36 | 50.27 | 50.28 | 00:00:00 | | 2018-10-11 | 3,947,776 | 50.55 | 50.56 | 48.99 | 49.21 | 00:00:00 | | 2018-10-12 | 3,077,589 | 48.63 | 49.03 | 48.43 | 48.85 | 00:00:00 | | 2018-10-15 | 2,317,975 | 48.95 | 49.40 | 48.74 | 49.01 | 00:00:00 | | 2018-10-16 | 1,559,624 | 49.08 | 49.86 | 48.74 | 49.69 | 00:00:00 | | 2018-10-17 | 1,797,951 | 49.71 | 50.01 | 49.47 | 49.87 | 00:00:00 | | 2018-10-18 | 966,874 | 49.97 | 50.02 | 49.68 | 49.82 | 00:00:00 | | 2018-10-19 | 2,253,863 | 49.82 | 50.91 | 49.82 | 50.68 | 00:00:00 | | 2018-10-22 | 661,192 | 50.72 | 50.73 | 50.17 | 50.24 | 00:00:00 | | 2018-10-23 | 2,295,209 | 50.69 | 51.12 | 49.98 | 50.27 | 00:00:00 | | 2018-10-24 | 3,169,687 | 50.56 | 51.91 | 50.26 | 51.70 | 00:00:00 | | 2018-10-25 | 3,959,343 | 51.19 | 51.39 | 50.35 | 50.75 | 00:00:00 | | 2018-10-26 | 5,504,761 | 50.78 | 51.72 | 49.03 | 49.25 | 00:00:00 | | 2018-10-29 | 4,564,710 | 49.32 | 50.00 | 49.32 | 49.79 | 00:00:00 | | 2018-10-30 | 4,382,014 | 50.00 | 50.24 | 49.25 | 49.85 | 00:00:00 | | 2018-10-31 | 3,992,446 | 49.71 | 50.05 | 48.85 | 49.52 | 00:00:00 | | 2018-11-01 | 2,885,657 | 49.12 | 49.21 | 48.31 | 48.61 | 00:00:00 | | 2018-11-02 | 3,546,214 | 48.59 | 48.90 | 47.92 | 48.14 | 00:00:00 | | 2018-11-05 | 2,886,126 | 48.19 | 48.85 | 48.17 | 48.70 | 00:00:00 | | 2018-11-06 | 2,424,854 | 48.77 | 49.18 | 48.71 | 49.10 | 00:00:00 | | 2018-11-07 | 2,678,763 | 49.27 | 49.65 | 48.85 | 49.63 | 00:00:00 | | 2018-11-08 | 2,885,611 | 49.58 | 49.79 | 49.01 | 49.50 | 00:00:00 | | 2018-11-09 | 3,453,564 | 49.48 | 50.28 | 49.37 | 50.14 | 00:00:00 | | 2018-11-12 | 2,855,840 | 50.10 | 51.10 | 49.97 | 50.70 | 00:00:00 | | 2018-11-13 | 2,648,675 | 50.63 | 50.84 | 50.28 | 50.70 | 00:00:00 | | 2018-11-14 | 2,565,366 | 50.44 | 50.91 | 50.18 | 50.53 | 00:00:00 | | 2018-11-15 | 521,446 | 50.27 | 50.46 | 49.68 | 50.23 | 00:00:00 | | 2018-11-16 | 2,760,740 | 51.23 | 51.34 | 50.65 | 51.02 | 00:00:00 | | 2018-11-19 | 3,261,756 | 50.96 | 51.66 | 50.78 | 51.66 | 00:00:00 | | 2018-11-20 | 3,472,202 | 51.95 | 52.25 | 51.44 | 51.74 | 00:00:00 | | 2018-11-21 | 2,297,559 | 51.60 | 51.60 | 50.72 | 50.79 | 00:00:00 | | 2018-11-23 | 925,261 | 50.88 | 50.98 | 50.55 | 50.68 | 00:00:00 | | 2018-11-26 | 1,645,357 | 50.71 | 51.05 | 50.32 | 50.96 | 00:00:00 | | 2018-11-27 | 1,792,064 | 51.00 | 51.27 | 50.61 | 51.19 | 00:00:00 | | 2018-11-28 | 2,012,874 | 51.25 | 51.39 | 50.89 | 51.23 | 00:00:00 | | 2018-11-29 | 2,069,080 | 51.23 | 51.32 | 50.52 | 51.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
