|
 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 | | 2002-11-14 | 1,198,600 | 8.30 | 8.60 | 8.16 | 8.24 | 00:00:00 | | 2002-11-15 | 1,299,500 | 8.24 | 8.78 | 8.17 | 8.78 | 00:00:00 | | 2002-11-18 | 1,262,500 | 8.80 | 9.10 | 8.75 | 9.02 | 00:00:00 | | 2002-11-19 | 824,000 | 9.00 | 9.10 | 8.95 | 9.07 | 00:00:00 | | 2002-11-20 | 800,100 | 9.12 | 9.28 | 9.02 | 9.28 | 00:00:00 | | 2002-11-21 | 1,611,600 | 9.28 | 9.69 | 9.21 | 9.67 | 00:00:00 | | 2002-11-22 | 2,817,000 | 9.77 | 10.32 | 9.62 | 10.15 | 00:00:00 | | 2002-11-25 | 1,284,400 | 10.25 | 10.48 | 10.10 | 10.48 | 00:00:00 | | 2002-11-26 | 1,884,800 | 10.32 | 10.34 | 10.00 | 10.05 | 00:00:00 | | 2002-11-27 | 1,317,200 | 10.05 | 10.15 | 9.85 | 10.01 | 00:00:00 | | 2002-11-29 | 554,900 | 10.05 | 10.07 | 9.91 | 9.95 | 00:00:00 | | 2002-12-02 | 1,692,700 | 9.95 | 10.03 | 9.49 | 9.76 | 00:00:00 | | 2002-12-03 | 2,007,600 | 9.66 | 9.68 | 9.41 | 9.57 | 00:00:00 | | 2002-12-04 | 2,070,900 | 9.55 | 9.55 | 8.86 | 8.86 | 00:00:00 | | 2002-12-05 | 1,249,700 | 9.05 | 9.12 | 8.95 | 9.05 | 00:00:00 | | 2002-12-06 | 1,329,100 | 8.95 | 8.97 | 8.68 | 8.70 | 00:00:00 | | 2002-12-09 | 856,900 | 8.70 | 8.85 | 8.55 | 8.68 | 00:00:00 | | 2002-12-10 | 744,700 | 8.68 | 8.78 | 8.55 | 8.68 | 00:00:00 | | 2002-12-11 | 1,548,400 | 8.70 | 8.90 | 8.60 | 8.83 | 00:00:00 | | 2002-12-12 | 1,156,200 | 8.83 | 9.00 | 8.70 | 9.00 | 00:00:00 | | 2002-12-13 | 1,099,400 | 8.95 | 9.14 | 8.82 | 8.87 | 00:00:00 | | 2002-12-16 | 1,087,300 | 8.81 | 9.09 | 8.80 | 8.95 | 00:00:00 | | 2002-12-17 | 987,700 | 8.95 | 9.00 | 8.88 | 8.88 | 00:00:00 | | 2002-12-18 | 1,539,800 | 8.72 | 8.94 | 8.70 | 8.83 | 00:00:00 | | 2002-12-19 | 1,565,200 | 8.73 | 8.79 | 8.62 | 8.65 | 00:00:00 | | 2002-12-20 | 1,590,900 | 8.65 | 8.80 | 8.60 | 8.61 | 00:00:00 | | 2002-12-23 | 2,653,900 | 8.90 | 9.18 | 8.62 | 8.84 | 00:00:00 | | 2002-12-24 | 562,600 | 8.85 | 8.96 | 8.82 | 8.83 | 00:00:00 | | 2002-12-26 | 676,500 | 8.86 | 9.10 | 8.86 | 9.00 | 00:00:00 | | 2002-12-27 | 723,300 | 9.00 | 9.09 | 8.93 | 9.07 | 00:00:00 | | 2002-12-30 | 876,700 | 9.00 | 9.10 | 8.96 | 9.06 | 00:00:00 | | 2002-12-31 | 1,548,900 | 9.10 | 9.57 | 9.10 | 9.44 | 00:00:00 | | 2003-01-02 | 1,451,000 | 9.47 | 9.80 | 9.36 | 9.71 | 00:00:00 | | 2003-01-03 | 1,847,800 | 9.71 | 10.25 | 9.70 | 10.25 | 00:00:00 | | 2003-01-06 | 3,721,700 | 10.35 | 10.74 | 10.23 | 10.59 | 00:00:00 | | 2003-01-07 | 2,430,200 | 10.68 | 10.70 | 9.86 | 9.99 | 00:00:00 | | 2003-01-08 | 1,433,600 | 9.99 | 10.02 | 9.81 | 9.92 | 00:00:00 | | 2003-01-09 | 3,949,600 | 9.98 | 10.50 | 9.95 | 10.31 | 00:00:00 | | 2003-01-10 | 2,455,200 | 10.25 | 10.40 | 10.04 | 10.40 | 00:00:00 | | 2003-01-13 | 2,189,700 | 10.33 | 10.36 | 10.03 | 10.05 | 00:00:00 | | 2003-01-14 | 1,324,800 | 10.03 | 10.10 | 9.96 | 10.10 | 00:00:00 | | 2003-01-15 | 1,136,500 | 10.10 | 10.10 | 9.72 | 9.98 | 00:00:00 | | 2003-01-16 | 819,100 | 10.00 | 10.08 | 9.92 | 9.95 | 00:00:00 | | 2003-01-17 | 2,542,700 | 9.65 | 9.65 | 9.46 | 9.50 | 00:00:00 | | 2003-01-21 | 1,771,400 | 9.50 | 9.50 | 9.02 | 9.08 | 00:00:00 | | 2003-01-22 | 4,509,300 | 8.70 | 8.75 | 8.39 | 8.48 | 00:00:00 | | 2003-01-23 | 1,755,800 | 8.45 | 8.69 | 8.45 | 8.54 | 00:00:00 | | 2003-01-24 | 15,149,200 | 6.65 | 6.75 | 6.00 | 6.07 | 00:00:00 | | 2003-01-27 | 6,696,500 | 6.07 | 6.14 | 5.50 | 5.50 | 00:00:00 | | 2003-01-28 | 3,561,100 | 5.80 | 5.80 | 5.55 | 5.70 | 00:00:00 | | 2003-01-29 | 1,820,900 | 5.68 | 5.70 | 5.45 | 5.70 | 00:00:00 | | 2003-01-30 | 1,532,300 | 5.70 | 5.70 | 5.55 | 5.61 | 00:00:00 | | 2003-01-31 | 1,245,500 | 5.61 | 5.67 | 5.48 | 5.67 | 00:00:00 | | 2003-02-03 | 2,699,400 | 5.62 | 5.65 | 5.41 | 5.59 | 00:00:00 | | 2003-02-04 | 5,932,300 | 5.50 | 5.54 | 4.73 | 4.79 | 00:00:00 | | 2003-02-05 | 2,298,100 | 5.20 | 5.20 | 4.80 | 4.80 | 00:00:00 | | 2003-02-06 | 1,398,900 | 4.88 | 4.96 | 4.78 | 4.92 | 00:00:00 | | 2003-02-07 | 1,537,600 | 5.00 | 5.00 | 4.81 | 4.85 | 00:00:00 | | 2003-02-10 | 1,373,100 | 4.82 | 4.85 | 4.63 | 4.70 | 00:00:00 | | 2003-02-11 | 2,099,400 | 4.72 | 4.72 | 4.33 | 4.39 | 00:00:00 | | 2003-02-12 | 1,116,600 | 4.40 | 4.41 | 4.24 | 4.36 | 00:00:00 | | 2003-02-13 | 1,400,900 | 4.30 | 4.36 | 4.05 | 4.31 | 00:00:00 | | 2003-02-14 | 9,026,800 | 4.41 | 4.48 | 4.20 | 4.29 | 00:00:00 | | 2003-02-18 | 1,646,700 | 4.31 | 4.50 | 4.31 | 4.43 | 00:00:00 | | 2003-02-19 | 1,625,800 | 4.47 | 4.81 | 4.41 | 4.46 | 00:00:00 | | 2003-02-20 | 1,284,500 | 4.59 | 4.64 | 4.47 | 4.47 | 00:00:00 | | 2003-02-21 | 1,155,600 | 4.50 | 4.64 | 4.47 | 4.53 | 00:00:00 | | 2003-02-24 | 1,078,400 | 4.57 | 4.60 | 4.36 | 4.40 | 00:00:00 | | 2003-02-25 | 909,200 | 4.31 | 4.50 | 4.30 | 4.47 | 00:00:00 | | 2003-02-26 | 913,700 | 4.47 | 4.57 | 4.28 | 4.30 | 00:00:00 | | 2003-02-27 | 514,000 | 4.34 | 4.55 | 4.34 | 4.55 | 00:00:00 | | 2003-02-28 | 566,200 | 4.50 | 4.60 | 4.35 | 4.50 | 00:00:00 | | 2003-03-03 | 752,900 | 4.58 | 4.58 | 4.25 | 4.30 | 00:00:00 | | 2003-03-04 | 663,800 | 4.31 | 4.44 | 4.11 | 4.27 | 00:00:00 | | 2003-03-05 | 617,400 | 4.25 | 4.35 | 4.17 | 4.35 | 00:00:00 | | 2003-03-06 | 635,600 | 4.37 | 4.38 | 4.19 | 4.25 | 00:00:00 | | 2003-03-07 | 633,200 | 4.25 | 4.25 | 4.10 | 4.13 | 00:00:00 | | 2003-03-10 | 1,115,600 | 4.12 | 4.15 | 3.81 | 3.88 | 00:00:00 | | 2003-03-11 | 1,899,400 | 3.78 | 3.92 | 3.47 | 3.49 | 00:00:00 | | 2003-03-12 | 1,832,400 | 3.50 | 3.77 | 3.49 | 3.56 | 00:00:00 | | 2003-03-13 | 1,084,200 | 3.69 | 3.79 | 3.65 | 3.78 | 00:00:00 | | 2003-03-14 | 2,138,400 | 3.78 | 3.78 | 3.41 | 3.52 | 00:00:00 | | 2003-03-17 | 1,421,900 | 3.52 | 3.73 | 3.46 | 3.73 | 00:00:00 | | 2003-03-18 | 843,400 | 3.73 | 3.90 | 3.60 | 3.90 | 00:00:00 | | 2003-03-19 | 992,600 | 3.96 | 3.99 | 3.72 | 3.88 | 00:00:00 | | 2003-03-20 | 1,429,500 | 3.88 | 4.15 | 3.83 | 4.11 | 00:00:00 | | 2003-03-21 | 2,169,600 | 4.23 | 4.60 | 4.21 | 4.60 | 00:00:00 | | 2003-03-24 | 1,401,700 | 4.61 | 4.67 | 4.18 | 4.19 | 00:00:00 | | 2003-03-25 | 2,023,200 | 4.19 | 4.63 | 4.14 | 4.63 | 00:00:00 | | 2003-03-26 | 1,342,500 | 4.63 | 4.86 | 4.51 | 4.54 | 00:00:00 | | 2003-03-27 | 571,400 | 4.50 | 4.58 | 4.36 | 4.58 | 00:00:00 | | 2003-03-28 | 856,900 | 4.65 | 4.66 | 4.37 | 4.41 | 00:00:00 | | 2003-03-31 | 562,100 | 4.31 | 4.48 | 4.26 | 4.41 | 00:00:00 | | 2003-04-01 | 3,630,100 | 4.65 | 5.36 | 4.60 | 5.13 | 00:00:00 | | 2003-04-02 | 2,291,500 | 5.12 | 5.15 | 4.80 | 5.11 | 00:00:00 | | 2003-04-03 | 1,252,500 | 5.13 | 5.29 | 4.91 | 4.91 | 00:00:00 | | 2003-04-04 | 923,300 | 4.95 | 5.07 | 4.90 | 4.91 | 00:00:00 | | 2003-04-07 | 1,303,800 | 5.02 | 5.14 | 4.68 | 4.68 | 00:00:00 | | 2003-04-08 | 1,299,900 | 4.78 | 4.78 | 4.58 | 4.58 | 00:00:00 | | 2003-04-09 | 760,800 | 4.64 | 4.77 | 4.61 | 4.77 | 00:00:00 | | 2003-04-10 | 816,700 | 4.76 | 4.80 | 4.67 | 4.69 | 00:00:00 | | 2003-04-11 | 557,400 | 4.78 | 4.84 | 4.70 | 4.71 | 00:00:00 | | 2003-04-14 | 1,052,200 | 4.76 | 4.95 | 4.75 | 4.90 | 00:00:00 | | 2003-04-15 | 2,566,300 | 4.89 | 5.50 | 4.82 | 5.47 | 00:00:00 | | 2003-04-16 | 2,190,200 | 5.46 | 5.77 | 5.29 | 5.53 | 00:00:00 | | 2003-04-17 | 1,068,900 | 5.60 | 5.79 | 5.54 | 5.65 | 00:00:00 | | 2003-04-21 | 1,173,900 | 5.69 | 5.80 | 5.62 | 5.70 | 00:00:00 | | 2003-04-22 | 966,600 | 5.70 | 5.85 | 5.61 | 5.78 | 00:00:00 | | 2003-04-23 | 1,337,600 | 5.80 | 6.18 | 5.76 | 6.14 | 00:00:00 | | 2003-04-24 | 1,163,300 | 6.20 | 6.39 | 6.15 | 6.32 | 00:00:00 | | 2003-04-25 | 988,600 | 6.34 | 6.45 | 5.96 | 6.05 | 00:00:00 | | 2003-04-28 | 1,676,400 | 6.06 | 6.55 | 6.05 | 6.47 | 00:00:00 | | 2003-04-29 | 2,398,200 | 6.50 | 6.96 | 6.47 | 6.47 | 00:00:00 | | 2003-04-30 | 1,483,100 | 6.40 | 6.41 | 6.15 | 6.23 | 00:00:00 | | 2003-05-01 | 2,872,400 | 6.20 | 6.22 | 5.71 | 6.06 | 00:00:00 | | 2003-05-02 | 1,640,300 | 6.07 | 6.25 | 6.02 | 6.19 | 00:00:00 | | 2003-05-05 | 1,359,800 | 6.15 | 6.25 | 6.06 | 6.06 | 00:00:00 | | 2003-05-06 | 2,091,200 | 6.13 | 6.20 | 6.04 | 6.08 | 00:00:00 | | 2003-05-07 | 2,083,600 | 6.08 | 6.15 | 5.98 | 6.01 | 00:00:00 | | 2003-05-08 | 6,699,500 | 6.35 | 6.67 | 6.19 | 6.66 | 00:00:00 | | 2003-05-09 | 3,020,600 | 6.75 | 6.82 | 6.56 | 6.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
