|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 668,300 | 23.00 | 23.05 | 22.41 | 22.77 | 00:00:00 | | 2001-12-04 | 319,800 | 22.68 | 23.00 | 22.51 | 22.99 | 00:00:00 | | 2001-12-05 | 624,700 | 22.99 | 23.35 | 22.77 | 23.07 | 00:00:00 | | 2001-12-06 | 499,900 | 23.08 | 23.20 | 22.40 | 22.82 | 00:00:00 | | 2001-12-07 | 555,000 | 22.82 | 23.48 | 22.70 | 23.29 | 00:00:00 | | 2001-12-10 | 292,300 | 23.35 | 23.35 | 22.76 | 22.81 | 00:00:00 | | 2001-12-11 | 740,300 | 23.00 | 23.04 | 22.66 | 22.75 | 00:00:00 | | 2001-12-12 | 944,900 | 22.76 | 22.76 | 21.97 | 22.60 | 00:00:00 | | 2001-12-13 | 503,200 | 22.85 | 23.00 | 22.50 | 22.90 | 00:00:00 | | 2001-12-14 | 702,800 | 22.67 | 22.85 | 22.39 | 22.73 | 00:00:00 | | 2001-12-17 | 815,200 | 22.74 | 22.80 | 22.50 | 22.69 | 00:00:00 | | 2001-12-18 | 722,900 | 22.94 | 23.43 | 22.81 | 23.40 | 00:00:00 | | 2001-12-19 | 692,200 | 23.32 | 24.00 | 23.10 | 23.98 | 00:00:00 | | 2001-12-20 | 566,000 | 23.98 | 24.01 | 23.39 | 23.85 | 00:00:00 | | 2001-12-21 | 725,300 | 24.10 | 24.25 | 23.70 | 23.99 | 00:00:00 | | 2001-12-24 | 157,600 | 24.04 | 24.43 | 23.94 | 24.31 | 00:00:00 | | 2001-12-26 | 412,300 | 24.31 | 24.55 | 24.00 | 24.15 | 00:00:00 | | 2001-12-27 | 525,100 | 24.20 | 24.20 | 23.90 | 23.98 | 00:00:00 | | 2001-12-28 | 354,400 | 23.98 | 24.00 | 23.75 | 23.95 | 00:00:00 | | 2001-12-31 | 528,800 | 23.99 | 24.14 | 23.57 | 24.03 | 00:00:00 | | 2002-01-02 | 483,700 | 23.90 | 24.54 | 23.40 | 24.28 | 00:00:00 | | 2002-01-03 | 430,600 | 24.30 | 24.36 | 24.01 | 24.20 | 00:00:00 | | 2002-01-04 | 583,500 | 24.28 | 24.41 | 24.00 | 24.30 | 00:00:00 | | 2002-01-07 | 671,800 | 24.80 | 24.80 | 24.34 | 24.62 | 00:00:00 | | 2002-01-08 | 1,797,900 | 23.55 | 24.30 | 23.31 | 23.50 | 00:00:00 | | 2002-01-09 | 965,800 | 23.50 | 23.58 | 23.30 | 23.50 | 00:00:00 | | 2002-01-10 | 680,700 | 23.50 | 24.00 | 23.38 | 23.90 | 00:00:00 | | 2002-01-11 | 478,400 | 23.90 | 23.98 | 23.51 | 23.58 | 00:00:00 | | 2002-01-14 | 506,000 | 23.55 | 24.18 | 23.49 | 23.63 | 00:00:00 | | 2002-01-15 | 764,000 | 23.60 | 24.20 | 23.55 | 23.96 | 00:00:00 | | 2002-01-16 | 680,600 | 23.90 | 24.45 | 23.75 | 23.83 | 00:00:00 | | 2002-01-17 | 423,200 | 23.95 | 24.10 | 23.68 | 23.85 | 00:00:00 | | 2002-01-18 | 458,600 | 23.95 | 24.35 | 23.80 | 24.12 | 00:00:00 | | 2002-01-22 | 628,400 | 24.13 | 24.18 | 23.60 | 23.71 | 00:00:00 | | 2002-01-23 | 504,400 | 23.71 | 23.97 | 23.45 | 23.56 | 00:00:00 | | 2002-01-24 | 763,700 | 23.50 | 23.60 | 23.17 | 23.54 | 00:00:00 | | 2002-01-25 | 419,200 | 23.54 | 23.85 | 23.45 | 23.59 | 00:00:00 | | 2002-01-28 | 411,800 | 23.50 | 23.76 | 23.25 | 23.54 | 00:00:00 | | 2002-01-29 | 738,900 | 23.35 | 23.70 | 23.12 | 23.14 | 00:00:00 | | 2002-01-30 | 1,214,800 | 23.05 | 23.12 | 22.28 | 22.84 | 00:00:00 | | 2002-01-31 | 939,700 | 22.84 | 23.03 | 22.50 | 22.83 | 00:00:00 | | 2002-02-01 | 4,561 | 22.83 | 23.15 | 22.83 | 23.08 | 00:00:00 | | 2002-02-04 | 2,922,200 | 23.05 | 23.05 | 22.65 | 22.75 | 00:00:00 | | 2002-02-05 | 1,086,300 | 22.50 | 22.50 | 21.27 | 21.75 | 00:00:00 | | 2002-02-06 | 797,400 | 21.76 | 21.79 | 21.08 | 21.35 | 00:00:00 | | 2002-02-07 | 482,600 | 21.40 | 21.79 | 21.15 | 21.73 | 00:00:00 | | 2002-02-08 | 1,234,900 | 21.48 | 21.55 | 20.97 | 21.27 | 00:00:00 | | 2002-02-11 | 659,100 | 21.37 | 21.65 | 21.08 | 21.65 | 00:00:00 | | 2002-02-12 | 481,500 | 21.80 | 22.34 | 21.61 | 22.11 | 00:00:00 | | 2002-02-13 | 619,600 | 22.11 | 22.68 | 22.00 | 22.43 | 00:00:00 | | 2002-02-14 | 292,000 | 22.65 | 22.66 | 22.10 | 22.31 | 00:00:00 | | 2002-02-15 | 304,500 | 22.32 | 22.54 | 22.10 | 22.44 | 00:00:00 | | 2002-02-19 | 428,300 | 22.50 | 22.54 | 21.66 | 21.73 | 00:00:00 | | 2002-02-20 | 455,700 | 21.75 | 21.85 | 21.52 | 21.70 | 00:00:00 | | 2002-02-21 | 248,300 | 21.90 | 22.03 | 21.63 | 21.70 | 00:00:00 | | 2002-02-22 | 546,400 | 21.90 | 22.50 | 21.45 | 22.20 | 00:00:00 | | 2002-02-25 | 478,100 | 22.45 | 22.49 | 21.80 | 22.01 | 00:00:00 | | 2002-02-26 | 440,200 | 22.25 | 22.25 | 21.89 | 21.95 | 00:00:00 | | 2002-02-27 | 305,400 | 22.05 | 22.15 | 21.85 | 21.95 | 00:00:00 | | 2002-02-28 | 720,800 | 21.82 | 21.98 | 21.74 | 21.80 | 00:00:00 | | 2002-03-01 | 366,600 | 21.90 | 21.90 | 21.75 | 21.90 | 00:00:00 | | 2002-03-04 | 785,700 | 21.95 | 22.09 | 21.91 | 22.09 | 00:00:00 | | 2002-03-05 | 777,300 | 22.09 | 22.60 | 22.00 | 22.55 | 00:00:00 | | 2002-03-06 | 594,000 | 22.80 | 23.29 | 22.40 | 23.18 | 00:00:00 | | 2002-03-07 | 596,300 | 23.20 | 23.30 | 23.01 | 23.17 | 00:00:00 | | 2002-03-08 | 811,000 | 23.10 | 23.35 | 22.75 | 22.98 | 00:00:00 | | 2002-03-11 | 550,900 | 23.00 | 23.17 | 22.75 | 23.14 | 00:00:00 | | 2002-03-12 | 627,300 | 22.81 | 23.08 | 22.56 | 22.61 | 00:00:00 | | 2002-03-13 | 463,500 | 22.60 | 22.70 | 22.36 | 22.44 | 00:00:00 | | 2002-03-14 | 403,000 | 22.48 | 22.59 | 22.01 | 22.34 | 00:00:00 | | 2002-03-15 | 500,300 | 22.50 | 22.60 | 22.31 | 22.32 | 00:00:00 | | 2002-03-18 | 473,000 | 22.55 | 22.59 | 22.17 | 22.57 | 00:00:00 | | 2002-03-19 | 441,600 | 22.62 | 22.99 | 22.62 | 22.92 | 00:00:00 | | 2002-03-20 | 433,700 | 22.70 | 23.25 | 22.55 | 22.97 | 00:00:00 | | 2002-03-21 | 410,100 | 23.00 | 23.50 | 22.83 | 23.46 | 00:00:00 | | 2002-03-22 | 294,100 | 23.23 | 23.63 | 23.17 | 23.28 | 00:00:00 | | 2002-03-25 | 521,300 | 23.00 | 23.05 | 22.75 | 22.76 | 00:00:00 | | 2002-03-26 | 490,300 | 22.77 | 22.93 | 22.43 | 22.48 | 00:00:00 | | 2002-03-27 | 1,527,800 | 22.44 | 22.52 | 22.00 | 22.13 | 00:00:00 | | 2002-03-28 | 803,500 | 22.20 | 22.74 | 22.20 | 22.63 | 00:00:00 | | 2002-04-01 | 533,900 | 22.38 | 22.40 | 22.10 | 22.18 | 00:00:00 | | 2002-04-02 | 497,900 | 22.17 | 22.50 | 22.17 | 22.24 | 00:00:00 | | 2002-04-03 | 593,500 | 22.25 | 22.27 | 22.07 | 22.10 | 00:00:00 | | 2002-04-04 | 459,600 | 22.15 | 22.22 | 22.00 | 22.04 | 00:00:00 | | 2002-04-05 | 464,400 | 22.05 | 22.15 | 21.75 | 21.81 | 00:00:00 | | 2002-04-08 | 780,000 | 21.81 | 21.90 | 21.28 | 21.64 | 00:00:00 | | 2002-04-09 | 691,200 | 21.70 | 21.73 | 21.32 | 21.43 | 00:00:00 | | 2002-04-10 | 735,600 | 21.67 | 22.00 | 21.52 | 21.89 | 00:00:00 | | 2002-04-11 | 683,300 | 22.00 | 22.00 | 21.37 | 21.38 | 00:00:00 | | 2002-04-12 | 389,100 | 21.40 | 21.54 | 21.05 | 21.49 | 00:00:00 | | 2002-04-15 | 417,600 | 21.50 | 21.59 | 21.11 | 21.26 | 00:00:00 | | 2002-04-16 | 322,100 | 21.30 | 21.56 | 21.26 | 21.49 | 00:00:00 | | 2002-04-17 | 347,000 | 21.60 | 21.85 | 21.51 | 21.78 | 00:00:00 | | 2002-04-18 | 354,700 | 21.80 | 21.85 | 21.60 | 21.73 | 00:00:00 | | 2002-04-19 | 1,788,500 | 21.73 | 21.84 | 21.25 | 21.27 | 00:00:00 | | 2002-04-22 | 541,800 | 21.27 | 21.35 | 21.05 | 21.05 | 00:00:00 | | 2002-04-23 | 1,461,200 | 21.10 | 21.30 | 21.04 | 21.16 | 00:00:00 | | 2002-04-24 | 3,365,600 | 21.25 | 21.30 | 20.76 | 20.85 | 00:00:00 | | 2002-04-25 | 1,177,200 | 20.85 | 20.88 | 20.20 | 20.40 | 00:00:00 | | 2002-04-26 | 1,276,700 | 20.50 | 20.55 | 19.94 | 20.02 | 00:00:00 | | 2002-04-29 | 893,100 | 20.20 | 20.23 | 19.88 | 19.90 | 00:00:00 | | 2002-04-30 | 1,221,300 | 19.96 | 20.10 | 19.35 | 19.36 | 00:00:00 | | 2002-05-01 | 3,030,000 | 19.61 | 20.35 | 19.61 | 20.27 | 00:00:00 | | 2002-05-02 | 4,948,400 | 20.35 | 20.68 | 20.35 | 20.56 | 00:00:00 | | 2002-05-03 | 1,387,900 | 20.30 | 20.69 | 20.10 | 20.25 | 00:00:00 | | 2002-05-06 | 1,007,300 | 20.26 | 20.65 | 20.12 | 20.15 | 00:00:00 | | 2002-05-07 | 548,400 | 20.15 | 20.22 | 19.88 | 19.99 | 00:00:00 | | 2002-05-08 | 813,000 | 20.02 | 20.24 | 19.94 | 20.18 | 00:00:00 | | 2002-05-09 | 833,500 | 20.15 | 20.16 | 19.46 | 19.72 | 00:00:00 | | 2002-05-10 | 1,233,200 | 19.97 | 20.06 | 18.92 | 19.29 | 00:00:00 | | 2002-05-13 | 6,296,300 | 17.00 | 17.49 | 15.72 | 16.05 | 00:00:00 | | 2002-05-14 | 2,856,500 | 16.50 | 17.25 | 16.31 | 17.03 | 00:00:00 | | 2002-05-15 | 2,124,600 | 17.03 | 17.30 | 16.56 | 17.23 | 00:00:00 | | 2002-05-16 | 7,803,800 | 16.15 | 17.23 | 15.05 | 15.25 | 00:00:00 | | 2002-05-17 | 7,988,500 | 15.28 | 15.45 | 13.90 | 15.31 | 00:00:00 | | 2002-05-20 | 4,239,500 | 15.95 | 16.59 | 15.68 | 16.50 | 00:00:00 | | 2002-05-21 | 2,660,600 | 16.70 | 17.19 | 16.41 | 16.97 | 00:00:00 | | 2002-05-22 | 1,869,300 | 16.97 | 17.75 | 16.90 | 17.56 | 00:00:00 | | 2002-05-23 | 1,197,900 | 17.70 | 17.85 | 17.51 | 17.70 | 00:00:00 | | 2002-05-24 | 4,424,500 | 17.70 | 18.64 | 17.57 | 17.63 | 00:00:00 | | 2002-05-28 | 1,561,400 | 18.31 | 18.56 | 17.93 | 18.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
