|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 3,020,600 | 6.75 | 6.82 | 6.56 | 6.62 | 00:00:00 | | 2003-05-12 | 2,109,600 | 6.52 | 6.61 | 6.38 | 6.45 | 00:00:00 | | 2003-05-13 | 1,969,700 | 6.44 | 6.48 | 6.26 | 6.32 | 00:00:00 | | 2003-05-14 | 1,660,300 | 6.32 | 6.67 | 6.31 | 6.62 | 00:00:00 | | 2003-05-15 | 2,432,900 | 6.69 | 7.00 | 6.69 | 7.00 | 00:00:00 | | 2003-05-16 | 2,065,900 | 6.97 | 7.06 | 6.74 | 6.95 | 00:00:00 | | 2003-05-19 | 1,272,600 | 6.87 | 6.88 | 6.65 | 6.80 | 00:00:00 | | 2003-05-20 | 1,464,300 | 6.75 | 6.81 | 6.63 | 6.72 | 00:00:00 | | 2003-05-21 | 1,328,400 | 6.75 | 6.85 | 6.48 | 6.85 | 00:00:00 | | 2003-05-22 | 2,475,400 | 7.03 | 7.39 | 7.02 | 7.38 | 00:00:00 | | 2003-05-23 | 2,747,600 | 7.40 | 7.80 | 7.39 | 7.61 | 00:00:00 | | 2003-05-27 | 2,198,500 | 7.61 | 7.94 | 7.61 | 7.80 | 00:00:00 | | 2003-05-28 | 1,582,200 | 7.81 | 8.07 | 7.78 | 7.96 | 00:00:00 | | 2003-05-29 | 1,709,500 | 8.00 | 8.08 | 7.74 | 7.78 | 00:00:00 | | 2003-05-30 | 1,704,600 | 7.86 | 7.96 | 7.75 | 7.92 | 00:00:00 | | 2003-06-02 | 1,603,100 | 8.00 | 8.28 | 8.00 | 8.15 | 00:00:00 | | 2003-06-03 | 1,365,200 | 8.15 | 8.15 | 7.78 | 7.87 | 00:00:00 | | 2003-06-04 | 1,355,700 | 7.87 | 8.25 | 7.86 | 8.25 | 00:00:00 | | 2003-06-05 | 1,729,400 | 8.15 | 8.51 | 8.06 | 8.50 | 00:00:00 | | 2003-06-06 | 1,928,300 | 8.75 | 8.95 | 8.22 | 8.23 | 00:00:00 | | 2003-06-09 | 763,200 | 8.24 | 8.45 | 8.10 | 8.35 | 00:00:00 | | 2003-06-10 | 1,119,500 | 8.37 | 8.45 | 8.04 | 8.16 | 00:00:00 | | 2003-06-11 | 1,556,200 | 8.19 | 8.26 | 8.05 | 8.21 | 00:00:00 | | 2003-06-12 | 854,300 | 8.22 | 8.37 | 8.11 | 8.30 | 00:00:00 | | 2003-06-13 | 818,400 | 8.30 | 8.35 | 8.05 | 8.16 | 00:00:00 | | 2003-06-16 | 908,000 | 8.06 | 8.42 | 8.06 | 8.40 | 00:00:00 | | 2003-06-17 | 695,600 | 8.40 | 8.50 | 8.26 | 8.45 | 00:00:00 | | 2003-06-18 | 669,600 | 8.45 | 8.50 | 8.10 | 8.33 | 00:00:00 | | 2003-06-19 | 1,350,400 | 8.37 | 8.74 | 8.30 | 8.49 | 00:00:00 | | 2003-06-20 | 863,100 | 8.60 | 8.73 | 8.33 | 8.34 | 00:00:00 | | 2003-06-23 | 1,465,300 | 8.30 | 8.35 | 7.88 | 8.05 | 00:00:00 | | 2003-06-24 | 970,800 | 8.05 | 8.10 | 7.85 | 7.96 | 00:00:00 | | 2003-06-25 | 4,779,300 | 7.30 | 7.92 | 7.28 | 7.85 | 00:00:00 | | 2003-06-26 | 1,373,200 | 7.59 | 8.10 | 7.59 | 7.95 | 00:00:00 | | 2003-06-27 | 844,700 | 8.05 | 8.26 | 8.00 | 8.06 | 00:00:00 | | 2003-06-30 | 3,225,800 | 8.06 | 8.13 | 7.95 | 8.10 | 00:00:00 | | 2003-07-01 | 1,783,300 | 8.04 | 8.04 | 7.66 | 7.87 | 00:00:00 | | 2003-07-02 | 794,200 | 7.80 | 8.00 | 7.77 | 7.99 | 00:00:00 | | 2003-07-03 | 510,800 | 7.89 | 7.97 | 7.70 | 7.77 | 00:00:00 | | 2003-07-07 | 795,100 | 7.78 | 7.88 | 7.74 | 7.77 | 00:00:00 | | 2003-07-08 | 789,200 | 7.71 | 7.76 | 7.61 | 7.72 | 00:00:00 | | 2003-07-09 | 9,347,200 | 7.60 | 7.70 | 7.15 | 7.21 | 00:00:00 | | 2003-07-10 | 6,862,500 | 7.20 | 7.50 | 6.99 | 7.28 | 00:00:00 | | 2003-07-11 | 1,477,200 | 7.30 | 7.40 | 7.22 | 7.27 | 00:00:00 | | 2003-07-14 | 1,432,200 | 7.35 | 7.42 | 7.15 | 7.23 | 00:00:00 | | 2003-07-15 | 1,669,500 | 7.16 | 7.23 | 6.96 | 7.10 | 00:00:00 | | 2003-07-16 | 1,757,000 | 7.05 | 7.10 | 6.68 | 6.80 | 00:00:00 | | 2003-07-17 | 2,004,500 | 6.70 | 6.79 | 6.57 | 6.61 | 00:00:00 | | 2003-07-18 | 1,392,300 | 6.62 | 6.95 | 6.60 | 6.94 | 00:00:00 | | 2003-07-21 | 1,242,200 | 6.91 | 6.91 | 6.39 | 6.40 | 00:00:00 | | 2003-07-22 | 1,680,200 | 6.40 | 6.75 | 6.35 | 6.69 | 00:00:00 | | 2003-07-23 | 696,400 | 6.70 | 6.75 | 6.50 | 6.59 | 00:00:00 | | 2003-07-24 | 1,462,600 | 6.69 | 6.79 | 6.51 | 6.52 | 00:00:00 | | 2003-07-25 | 1,133,600 | 6.53 | 6.64 | 6.50 | 6.57 | 00:00:00 | | 2003-07-28 | 1,073,400 | 6.61 | 6.73 | 6.52 | 6.67 | 00:00:00 | | 2003-07-29 | 1,129,000 | 6.61 | 6.67 | 6.45 | 6.56 | 00:00:00 | | 2003-07-30 | 1,131,100 | 6.64 | 6.65 | 6.37 | 6.38 | 00:00:00 | | 2003-07-31 | 793,200 | 6.50 | 6.60 | 6.42 | 6.50 | 00:00:00 | | 2003-08-01 | 905,400 | 6.55 | 6.55 | 6.28 | 6.41 | 00:00:00 | | 2003-08-04 | 1,106,100 | 6.35 | 6.44 | 6.26 | 6.36 | 00:00:00 | | 2003-08-05 | 856,200 | 6.30 | 6.50 | 6.18 | 6.19 | 00:00:00 | | 2003-08-06 | 791,800 | 6.12 | 6.33 | 6.10 | 6.11 | 00:00:00 | | 2003-08-07 | 1,042,700 | 6.18 | 6.26 | 6.07 | 6.25 | 00:00:00 | | 2003-08-08 | 1,420,900 | 6.38 | 6.50 | 6.27 | 6.49 | 00:00:00 | | 2003-08-11 | 906,400 | 6.49 | 6.56 | 6.36 | 6.46 | 00:00:00 | | 2003-08-12 | 2,372,900 | 6.49 | 6.49 | 6.03 | 6.39 | 00:00:00 | | 2003-08-13 | 1,141,400 | 6.32 | 6.43 | 6.18 | 6.26 | 00:00:00 | | 2003-08-14 | 720,900 | 6.25 | 6.33 | 6.10 | 6.33 | 00:00:00 | | 2003-08-15 | 377,000 | 6.28 | 6.39 | 6.15 | 6.24 | 00:00:00 | | 2003-08-18 | 569,600 | 6.20 | 6.28 | 6.15 | 6.27 | 00:00:00 | | 2003-08-19 | 1,346,000 | 6.27 | 6.35 | 6.19 | 6.35 | 00:00:00 | | 2003-08-20 | 1,000,400 | 6.35 | 6.55 | 6.25 | 6.45 | 00:00:00 | | 2003-08-21 | 725,500 | 6.45 | 6.60 | 6.36 | 6.46 | 00:00:00 | | 2003-08-22 | 893,700 | 6.60 | 6.60 | 6.32 | 6.35 | 00:00:00 | | 2003-08-25 | 621,900 | 6.32 | 6.38 | 6.24 | 6.38 | 00:00:00 | | 2003-08-26 | 840,500 | 6.37 | 6.64 | 6.26 | 6.59 | 00:00:00 | | 2003-08-27 | 1,246,700 | 6.57 | 6.75 | 6.55 | 6.70 | 00:00:00 | | 2003-08-28 | 705,000 | 6.80 | 6.80 | 6.50 | 6.61 | 00:00:00 | | 2003-08-29 | 539,900 | 6.50 | 6.72 | 6.48 | 6.67 | 00:00:00 | | 2003-09-02 | 1,435,500 | 6.70 | 6.74 | 6.50 | 6.71 | 00:00:00 | | 2003-09-03 | 1,282,900 | 6.75 | 6.94 | 6.75 | 6.82 | 00:00:00 | | 2003-09-04 | 2,106,900 | 6.85 | 7.05 | 6.85 | 7.04 | 00:00:00 | | 2003-09-05 | 1,737,400 | 7.04 | 7.16 | 6.96 | 7.11 | 00:00:00 | | 2003-09-08 | 1,855,000 | 7.17 | 7.30 | 7.15 | 7.20 | 00:00:00 | | 2003-09-09 | 1,120,500 | 7.20 | 7.21 | 7.01 | 7.08 | 00:00:00 | | 2003-09-10 | 1,438,100 | 7.05 | 7.30 | 7.02 | 7.30 | 00:00:00 | | 2003-09-11 | 2,179,800 | 7.30 | 7.56 | 7.20 | 7.39 | 00:00:00 | | 2003-09-12 | 1,384,300 | 7.38 | 7.57 | 7.38 | 7.56 | 00:00:00 | | 2003-09-15 | 1,110,200 | 7.56 | 7.75 | 7.51 | 7.57 | 00:00:00 | | 2003-09-16 | 767,700 | 7.57 | 7.64 | 7.54 | 7.54 | 00:00:00 | | 2003-09-17 | 701,000 | 7.55 | 7.64 | 7.42 | 7.56 | 00:00:00 | | 2003-09-18 | 792,400 | 7.57 | 7.72 | 7.56 | 7.63 | 00:00:00 | | 2003-09-19 | 1,207,900 | 7.70 | 7.76 | 7.56 | 7.75 | 00:00:00 | | 2003-09-22 | 586,900 | 7.65 | 7.75 | 7.50 | 7.67 | 00:00:00 | | 2003-09-23 | 649,000 | 7.66 | 7.79 | 7.61 | 7.79 | 00:00:00 | | 2003-09-24 | 662,200 | 7.80 | 7.80 | 7.60 | 7.69 | 00:00:00 | | 2003-09-25 | 916,300 | 7.75 | 7.75 | 7.40 | 7.46 | 00:00:00 | | 2003-09-26 | 985,400 | 7.50 | 7.51 | 7.17 | 7.34 | 00:00:00 | | 2003-09-29 | 914,400 | 7.52 | 7.58 | 7.30 | 7.58 | 00:00:00 | | 2003-09-30 | 609,600 | 7.43 | 7.58 | 7.32 | 7.37 | 00:00:00 | | 2003-10-01 | 1,159,600 | 7.41 | 7.75 | 7.40 | 7.70 | 00:00:00 | | 2003-10-02 | 981,100 | 7.78 | 7.87 | 7.70 | 7.85 | 00:00:00 | | 2003-10-03 | 735,100 | 7.88 | 7.95 | 7.71 | 7.71 | 00:00:00 | | 2003-10-06 | 784,800 | 7.96 | 7.96 | 7.75 | 7.90 | 00:00:00 | | 2003-10-07 | 771,100 | 7.94 | 8.00 | 7.77 | 7.99 | 00:00:00 | | 2003-10-08 | 1,552,500 | 8.00 | 8.10 | 7.97 | 8.04 | 00:00:00 | | 2003-10-09 | 965,400 | 8.09 | 8.24 | 7.96 | 8.09 | 00:00:00 | | 2003-10-10 | 873,800 | 8.09 | 8.09 | 7.79 | 7.90 | 00:00:00 | | 2003-10-13 | 726,300 | 7.92 | 8.09 | 7.80 | 7.90 | 00:00:00 | | 2003-10-14 | 548,700 | 7.90 | 8.01 | 7.76 | 7.99 | 00:00:00 | | 2003-10-15 | 920,300 | 7.92 | 8.00 | 7.77 | 7.78 | 00:00:00 | | 2003-10-16 | 442,500 | 7.75 | 7.90 | 7.75 | 7.85 | 00:00:00 | | 2003-10-17 | 706,300 | 7.85 | 7.85 | 7.61 | 7.70 | 00:00:00 | | 2003-10-20 | 510,900 | 7.78 | 7.78 | 7.62 | 7.77 | 00:00:00 | | 2003-10-21 | 628,400 | 7.77 | 7.80 | 7.70 | 7.79 | 00:00:00 | | 2003-10-22 | 386,600 | 7.70 | 7.85 | 7.67 | 7.74 | 00:00:00 | | 2003-10-23 | 623,600 | 7.70 | 7.77 | 7.63 | 7.71 | 00:00:00 | | 2003-10-24 | 1,282,200 | 7.70 | 7.95 | 7.65 | 7.84 | 00:00:00 | | 2003-10-27 | 891,300 | 8.00 | 8.09 | 7.92 | 8.07 | 00:00:00 | | 2003-10-28 | 750,700 | 8.07 | 8.07 | 7.80 | 8.00 | 00:00:00 | | 2003-10-29 | 592,800 | 7.90 | 8.09 | 7.90 | 8.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
