|
 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 | | 2002-05-28 | 1,561,400 | 18.31 | 18.56 | 17.93 | 18.54 | 00:00:00 | | 2002-05-29 | 1,651,600 | 18.30 | 18.31 | 17.65 | 18.05 | 00:00:00 | | 2002-05-30 | 1,225,500 | 18.00 | 18.30 | 17.90 | 18.14 | 00:00:00 | | 2002-05-31 | 1,016,100 | 18.14 | 18.39 | 17.83 | 18.06 | 00:00:00 | | 2002-06-03 | 1,172,500 | 18.20 | 18.22 | 17.37 | 17.73 | 00:00:00 | | 2002-06-04 | 893,700 | 17.60 | 17.78 | 17.41 | 17.72 | 00:00:00 | | 2002-06-05 | 909,300 | 17.72 | 17.72 | 17.30 | 17.50 | 00:00:00 | | 2002-06-06 | 854,400 | 17.65 | 17.65 | 16.79 | 16.90 | 00:00:00 | | 2002-06-07 | 859,500 | 16.90 | 17.48 | 16.70 | 17.17 | 00:00:00 | | 2002-06-10 | 1,154,800 | 17.17 | 17.30 | 16.76 | 16.79 | 00:00:00 | | 2002-06-11 | 4,858,800 | 16.25 | 16.25 | 15.01 | 15.11 | 00:00:00 | | 2002-06-12 | 7,733,800 | 13.95 | 14.25 | 11.75 | 13.01 | 00:00:00 | | 2002-06-13 | 2,173,400 | 13.27 | 13.45 | 12.89 | 13.34 | 00:00:00 | | 2002-06-14 | 2,058,700 | 13.40 | 13.40 | 12.50 | 12.66 | 00:00:00 | | 2002-06-17 | 1,263,900 | 12.90 | 13.41 | 12.75 | 13.30 | 00:00:00 | | 2002-06-18 | 1,556,300 | 13.36 | 13.89 | 13.20 | 13.54 | 00:00:00 | | 2002-06-19 | 1,345,600 | 13.54 | 13.72 | 13.13 | 13.48 | 00:00:00 | | 2002-06-20 | 836,100 | 13.25 | 13.50 | 12.75 | 12.76 | 00:00:00 | | 2002-06-21 | 1,192,400 | 12.52 | 13.27 | 12.52 | 13.27 | 00:00:00 | | 2002-06-24 | 1,082,900 | 13.25 | 13.35 | 12.85 | 13.15 | 00:00:00 | | 2002-06-25 | 1,091,400 | 13.15 | 13.19 | 12.73 | 12.75 | 00:00:00 | | 2002-06-26 | 4,231,400 | 12.50 | 12.50 | 10.27 | 11.00 | 00:00:00 | | 2002-06-27 | 11,178,300 | 10.75 | 10.75 | 7.75 | 10.46 | 00:00:00 | | 2002-06-28 | 3,982,600 | 10.46 | 10.98 | 9.30 | 10.98 | 00:00:00 | | 2002-07-01 | 1,562,200 | 11.00 | 11.30 | 10.80 | 11.07 | 00:00:00 | | 2002-07-02 | 2,218,600 | 11.07 | 11.30 | 10.40 | 10.68 | 00:00:00 | | 2002-07-03 | 1,385,900 | 10.68 | 10.68 | 9.78 | 10.15 | 00:00:00 | | 2002-07-05 | 602,900 | 10.70 | 10.70 | 10.28 | 10.55 | 00:00:00 | | 2002-07-08 | 1,451,800 | 10.55 | 10.63 | 9.89 | 10.04 | 00:00:00 | | 2002-07-09 | 1,360,100 | 10.02 | 10.50 | 9.72 | 9.83 | 00:00:00 | | 2002-07-10 | 1,708,000 | 9.95 | 10.13 | 9.70 | 9.99 | 00:00:00 | | 2002-07-11 | 2,152,100 | 9.70 | 10.39 | 9.66 | 10.25 | 00:00:00 | | 2002-07-12 | 1,799,000 | 10.30 | 10.40 | 9.92 | 10.25 | 00:00:00 | | 2002-07-15 | 3,065,800 | 9.90 | 10.85 | 9.56 | 10.84 | 00:00:00 | | 2002-07-16 | 1,076,800 | 10.84 | 11.00 | 10.30 | 10.40 | 00:00:00 | | 2002-07-17 | 1,438,000 | 10.55 | 10.90 | 10.03 | 10.30 | 00:00:00 | | 2002-07-18 | 1,654,400 | 10.30 | 10.35 | 9.71 | 10.10 | 00:00:00 | | 2002-07-19 | 2,483,800 | 10.09 | 10.09 | 8.53 | 8.73 | 00:00:00 | | 2002-07-22 | 2,387,900 | 8.83 | 9.26 | 8.55 | 8.82 | 00:00:00 | | 2002-07-23 | 2,633,800 | 8.76 | 9.02 | 7.56 | 7.56 | 00:00:00 | | 2002-07-24 | 3,915,100 | 7.50 | 7.89 | 6.89 | 7.60 | 00:00:00 | | 2002-07-25 | 2,443,400 | 7.61 | 8.48 | 7.55 | 8.13 | 00:00:00 | | 2002-07-26 | 1,386,400 | 8.13 | 8.17 | 7.61 | 7.66 | 00:00:00 | | 2002-07-29 | 2,152,500 | 7.66 | 7.89 | 7.30 | 7.49 | 00:00:00 | | 2002-07-30 | 3,392,400 | 7.50 | 8.23 | 7.32 | 7.80 | 00:00:00 | | 2002-07-31 | 2,879,500 | 8.00 | 8.43 | 7.86 | 8.12 | 00:00:00 | | 2002-08-01 | 2,432,700 | 8.15 | 8.32 | 7.66 | 7.97 | 00:00:00 | | 2002-08-02 | 1,358,300 | 8.03 | 8.03 | 7.60 | 7.88 | 00:00:00 | | 2002-08-05 | 1,585,500 | 7.88 | 7.95 | 7.45 | 7.67 | 00:00:00 | | 2002-08-06 | 1,682,500 | 7.77 | 8.11 | 7.65 | 7.93 | 00:00:00 | | 2002-08-07 | 3,894,600 | 8.64 | 9.20 | 8.14 | 9.03 | 00:00:00 | | 2002-08-08 | 1,733,200 | 9.05 | 9.40 | 8.77 | 9.38 | 00:00:00 | | 2002-08-09 | 1,016,900 | 9.40 | 9.80 | 9.16 | 9.54 | 00:00:00 | | 2002-08-12 | 1,269,800 | 9.54 | 9.64 | 9.25 | 9.59 | 00:00:00 | | 2002-08-13 | 1,375,400 | 9.70 | 9.82 | 8.75 | 8.79 | 00:00:00 | | 2002-08-14 | 1,070,200 | 8.95 | 9.71 | 8.85 | 9.71 | 00:00:00 | | 2002-08-15 | 1,008,500 | 9.81 | 10.07 | 9.40 | 9.74 | 00:00:00 | | 2002-08-16 | 1,170,000 | 9.74 | 9.74 | 9.00 | 9.03 | 00:00:00 | | 2002-08-19 | 1,070,700 | 9.10 | 9.63 | 9.06 | 9.63 | 00:00:00 | | 2002-08-20 | 1,323,000 | 9.60 | 9.97 | 9.02 | 9.97 | 00:00:00 | | 2002-08-21 | 1,195,200 | 9.98 | 10.25 | 9.40 | 10.14 | 00:00:00 | | 2002-08-22 | 1,753,700 | 10.24 | 11.03 | 10.15 | 11.02 | 00:00:00 | | 2002-08-23 | 1,987,700 | 11.25 | 11.50 | 10.85 | 11.00 | 00:00:00 | | 2002-08-26 | 743,200 | 11.01 | 11.25 | 10.96 | 11.19 | 00:00:00 | | 2002-08-27 | 853,400 | 11.50 | 11.55 | 11.00 | 11.28 | 00:00:00 | | 2002-08-28 | 793,500 | 11.25 | 11.26 | 10.75 | 10.80 | 00:00:00 | | 2002-08-29 | 1,456,500 | 11.00 | 11.00 | 10.31 | 10.40 | 00:00:00 | | 2002-08-30 | 1,016,400 | 10.30 | 10.68 | 10.00 | 10.56 | 00:00:00 | | 2002-09-03 | 1,343,700 | 10.31 | 10.34 | 10.05 | 10.12 | 00:00:00 | | 2002-09-04 | 1,047,900 | 10.22 | 10.45 | 10.04 | 10.35 | 00:00:00 | | 2002-09-05 | 610,900 | 10.30 | 10.42 | 10.07 | 10.39 | 00:00:00 | | 2002-09-06 | 1,047,700 | 10.49 | 10.55 | 10.10 | 10.19 | 00:00:00 | | 2002-09-09 | 581,200 | 10.19 | 10.29 | 10.00 | 10.07 | 00:00:00 | | 2002-09-10 | 1,521,600 | 10.00 | 10.10 | 9.54 | 9.55 | 00:00:00 | | 2002-09-11 | 994,100 | 9.61 | 10.20 | 9.61 | 10.07 | 00:00:00 | | 2002-09-12 | 833,700 | 10.00 | 10.00 | 9.61 | 9.70 | 00:00:00 | | 2002-09-13 | 742,200 | 9.60 | 9.82 | 9.51 | 9.78 | 00:00:00 | | 2002-09-16 | 559,700 | 9.78 | 10.10 | 9.70 | 9.93 | 00:00:00 | | 2002-09-17 | 926,100 | 10.03 | 10.15 | 9.72 | 9.75 | 00:00:00 | | 2002-09-18 | 909,100 | 9.70 | 10.00 | 9.56 | 9.98 | 00:00:00 | | 2002-09-19 | 3,528,400 | 9.95 | 10.01 | 8.75 | 8.89 | 00:00:00 | | 2002-09-20 | 3,297,700 | 8.90 | 9.10 | 8.31 | 8.51 | 00:00:00 | | 2002-09-23 | 1,285,100 | 8.51 | 8.58 | 8.14 | 8.34 | 00:00:00 | | 2002-09-24 | 1,660,300 | 8.05 | 8.20 | 7.69 | 7.70 | 00:00:00 | | 2002-09-25 | 1,377,900 | 8.05 | 8.38 | 7.84 | 7.93 | 00:00:00 | | 2002-09-26 | 1,395,000 | 8.03 | 8.33 | 7.88 | 8.17 | 00:00:00 | | 2002-09-27 | 894,600 | 8.30 | 8.32 | 7.80 | 7.87 | 00:00:00 | | 2002-09-30 | 1,132,900 | 7.88 | 8.19 | 7.56 | 8.06 | 00:00:00 | | 2002-10-01 | 1,270,900 | 8.16 | 8.30 | 7.85 | 8.28 | 00:00:00 | | 2002-10-02 | 1,022,800 | 8.26 | 8.26 | 7.69 | 7.79 | 00:00:00 | | 2002-10-03 | 1,331,900 | 7.80 | 7.90 | 7.56 | 7.80 | 00:00:00 | | 2002-10-04 | 1,003,400 | 7.80 | 7.85 | 7.25 | 7.26 | 00:00:00 | | 2002-10-07 | 1,135,100 | 7.16 | 7.47 | 6.81 | 6.84 | 00:00:00 | | 2002-10-08 | 3,404,200 | 6.85 | 7.04 | 5.45 | 5.97 | 00:00:00 | | 2002-10-09 | 2,977,400 | 6.07 | 6.80 | 5.59 | 5.79 | 00:00:00 | | 2002-10-10 | 4,320,100 | 6.29 | 6.35 | 5.85 | 6.03 | 00:00:00 | | 2002-10-11 | 1,440,400 | 6.20 | 6.63 | 6.20 | 6.56 | 00:00:00 | | 2002-10-14 | 1,035,100 | 6.50 | 6.60 | 6.25 | 6.56 | 00:00:00 | | 2002-10-15 | 1,865,400 | 6.80 | 7.40 | 6.75 | 7.40 | 00:00:00 | | 2002-10-16 | 1,275,100 | 7.40 | 7.40 | 6.82 | 6.95 | 00:00:00 | | 2002-10-17 | 1,330,700 | 7.35 | 7.60 | 7.07 | 7.38 | 00:00:00 | | 2002-10-18 | 928,500 | 7.38 | 7.58 | 7.02 | 7.39 | 00:00:00 | | 2002-10-21 | 1,482,500 | 7.40 | 7.55 | 7.27 | 7.50 | 00:00:00 | | 2002-10-22 | 1,264,000 | 7.50 | 7.80 | 7.27 | 7.27 | 00:00:00 | | 2002-10-23 | 1,028,000 | 7.27 | 7.40 | 7.21 | 7.38 | 00:00:00 | | 2002-10-24 | 1,243,600 | 7.40 | 7.72 | 7.38 | 7.40 | 00:00:00 | | 2002-10-25 | 936,900 | 7.40 | 7.66 | 7.25 | 7.65 | 00:00:00 | | 2002-10-28 | 1,055,200 | 7.75 | 7.96 | 7.71 | 7.85 | 00:00:00 | | 2002-10-29 | 966,900 | 7.90 | 7.98 | 7.50 | 7.75 | 00:00:00 | | 2002-10-30 | 2,238,800 | 7.82 | 7.95 | 7.73 | 7.80 | 00:00:00 | | 2002-10-31 | 2,459,700 | 7.90 | 7.95 | 7.77 | 7.83 | 00:00:00 | | 2002-11-01 | 1,818,400 | 7.76 | 8.23 | 7.76 | 8.14 | 00:00:00 | | 2002-11-04 | 2,784,700 | 8.25 | 8.75 | 8.21 | 8.66 | 00:00:00 | | 2002-11-05 | 1,817,800 | 8.67 | 8.67 | 8.26 | 8.30 | 00:00:00 | | 2002-11-06 | 2,212,200 | 8.30 | 8.76 | 8.00 | 8.74 | 00:00:00 | | 2002-11-07 | 1,037,200 | 8.74 | 8.74 | 8.10 | 8.10 | 00:00:00 | | 2002-11-08 | 1,027,700 | 8.15 | 8.30 | 8.00 | 8.10 | 00:00:00 | | 2002-11-11 | 692,000 | 8.05 | 8.07 | 7.84 | 8.00 | 00:00:00 | | 2002-11-12 | 846,700 | 7.95 | 8.14 | 7.82 | 8.05 | 00:00:00 | | 2002-11-13 | 921,000 | 8.05 | 8.20 | 7.95 | 8.10 | 00:00:00 | | 2002-11-14 | 1,198,600 | 8.30 | 8.60 | 8.16 | 8.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
