|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 592,800 | 7.90 | 8.09 | 7.90 | 8.05 | 00:00:00 | 2003-10-30 | 813,700 | 8.05 | 8.20 | 7.91 | 8.17 | 00:00:00 | 2003-10-31 | 709,500 | 8.11 | 8.18 | 8.04 | 8.12 | 00:00:00 | 2003-11-03 | 680,100 | 8.18 | 8.20 | 8.03 | 8.08 | 00:00:00 | 2003-11-04 | 833,300 | 8.04 | 8.30 | 8.00 | 8.25 | 00:00:00 | 2003-11-05 | 534,700 | 8.25 | 8.25 | 8.03 | 8.17 | 00:00:00 | 2003-11-06 | 807,100 | 8.15 | 8.18 | 7.98 | 8.04 | 00:00:00 | 2003-11-07 | 669,900 | 8.16 | 8.18 | 7.97 | 8.01 | 00:00:00 | 2003-11-10 | 505,100 | 8.05 | 8.05 | 7.91 | 8.00 | 00:00:00 | 2003-11-11 | 1,981,700 | 7.90 | 8.10 | 7.60 | 8.03 | 00:00:00 | 2003-11-12 | 884,900 | 8.05 | 8.09 | 7.86 | 7.90 | 00:00:00 | 2003-11-13 | 838,700 | 7.90 | 7.92 | 7.75 | 7.82 | 00:00:00 | 2003-11-14 | 579,400 | 7.80 | 7.86 | 7.65 | 7.73 | 00:00:00 | 2003-11-17 | 822,900 | 7.63 | 7.65 | 7.41 | 7.53 | 00:00:00 | 2003-11-18 | 1,038,300 | 7.55 | 7.68 | 7.42 | 7.44 | 00:00:00 | 2003-11-19 | 2,412,200 | 7.60 | 7.73 | 7.53 | 7.70 | 00:00:00 | 2003-11-20 | 1,054,900 | 7.74 | 7.76 | 7.48 | 7.59 | 00:00:00 | 2003-11-21 | 448,700 | 7.62 | 7.62 | 7.51 | 7.58 | 00:00:00 | 2003-11-24 | 633,100 | 7.63 | 7.81 | 7.56 | 7.81 | 00:00:00 | 2003-11-25 | 715,000 | 7.70 | 7.91 | 7.70 | 7.91 | 00:00:00 | 2003-11-26 | 987,300 | 7.90 | 8.06 | 7.89 | 8.06 | 00:00:00 | 2003-11-28 | 464,900 | 8.06 | 8.06 | 7.87 | 7.89 | 00:00:00 | 2003-12-01 | 8,482,100 | 7.85 | 7.85 | 7.51 | 7.61 | 00:00:00 | 2003-12-02 | 12,090,100 | 7.58 | 7.78 | 7.57 | 7.71 | 00:00:00 | 2003-12-03 | 4,206,500 | 7.79 | 7.82 | 7.70 | 7.72 | 00:00:00 | 2003-12-04 | 4,441,200 | 7.80 | 7.80 | 7.73 | 7.76 | 00:00:00 | 2003-12-05 | 1,233,500 | 7.79 | 7.81 | 7.71 | 7.76 | 00:00:00 | 2003-12-08 | 1,041,300 | 7.71 | 7.79 | 7.70 | 7.76 | 00:00:00 | 2003-12-09 | 1,209,600 | 7.74 | 7.78 | 7.71 | 7.73 | 00:00:00 | 2003-12-10 | 966,200 | 7.76 | 7.79 | 7.65 | 7.72 | 00:00:00 | 2003-12-11 | 946,600 | 7.76 | 7.88 | 7.75 | 7.83 | 00:00:00 | 2003-12-12 | 881,500 | 7.86 | 7.95 | 7.82 | 7.95 | 00:00:00 | 2003-12-15 | 968,300 | 7.99 | 8.00 | 7.84 | 7.92 | 00:00:00 | 2003-12-16 | 1,137,700 | 7.96 | 8.00 | 7.80 | 7.99 | 00:00:00 | 2003-12-17 | 2,317,200 | 7.99 | 8.04 | 7.85 | 8.01 | 00:00:00 | 2003-12-18 | 2,337,100 | 8.01 | 8.21 | 8.00 | 8.18 | 00:00:00 | 2003-12-19 | 1,800,200 | 8.23 | 8.26 | 8.10 | 8.20 | 00:00:00 | 2003-12-22 | 861,200 | 8.22 | 8.33 | 8.10 | 8.33 | 00:00:00 | 2003-12-23 | 677,000 | 8.26 | 8.40 | 8.26 | 8.40 | 00:00:00 | 2003-12-24 | 252,900 | 8.36 | 8.40 | 8.30 | 8.33 | 00:00:00 | 2003-12-26 | 334,500 | 8.28 | 8.48 | 8.28 | 8.38 | 00:00:00 | 2003-12-29 | 974,400 | 8.36 | 8.56 | 8.32 | 8.55 | 00:00:00 | 2003-12-30 | 776,300 | 8.42 | 8.67 | 8.42 | 8.63 | 00:00:00 | 2003-12-31 | 957,900 | 8.53 | 8.61 | 8.40 | 8.52 | 00:00:00 | 2004-01-02 | 470,200 | 8.62 | 8.69 | 8.52 | 8.59 | 00:00:00 | 2004-01-05 | 1,023,300 | 8.64 | 8.70 | 8.50 | 8.59 | 00:00:00 | 2004-01-06 | 3,028,900 | 8.59 | 8.69 | 8.55 | 8.60 | 00:00:00 | 2004-01-07 | 926,000 | 8.59 | 8.79 | 8.58 | 8.78 | 00:00:00 | 2004-01-08 | 1,183,600 | 8.78 | 8.98 | 8.78 | 8.98 | 00:00:00 | 2004-01-09 | 1,500,600 | 8.95 | 9.25 | 8.76 | 9.04 | 00:00:00 | 2004-01-12 | 1,192,300 | 9.05 | 9.09 | 8.89 | 8.98 | 00:00:00 | 2004-01-13 | 1,756,400 | 8.90 | 8.95 | 8.71 | 8.86 | 00:00:00 | 2004-01-14 | 723,800 | 8.85 | 9.00 | 8.82 | 8.97 | 00:00:00 | 2004-01-15 | 1,322,300 | 8.95 | 9.00 | 8.79 | 8.94 | 00:00:00 | 2004-01-16 | 2,052,600 | 9.07 | 9.07 | 8.88 | 9.07 | 00:00:00 | 2004-01-20 | 1,883,500 | 9.00 | 9.27 | 9.00 | 9.16 | 00:00:00 | 2004-01-21 | 1,000,600 | 9.23 | 9.31 | 9.13 | 9.27 | 00:00:00 | 2004-01-22 | 980,500 | 9.27 | 9.30 | 9.11 | 9.16 | 00:00:00 | 2004-01-23 | 1,161,700 | 9.16 | 9.25 | 9.12 | 9.25 | 00:00:00 | 2004-01-26 | 1,254,900 | 9.20 | 9.25 | 9.10 | 9.20 | 00:00:00 | 2004-01-27 | 2,167,300 | 9.13 | 9.17 | 9.02 | 9.10 | 00:00:00 | 2004-01-28 | 1,699,200 | 9.10 | 9.15 | 8.80 | 8.94 | 00:00:00 | 2004-01-29 | 1,692,200 | 8.94 | 9.08 | 8.67 | 8.76 | 00:00:00 | 2004-01-30 | 673,800 | 8.77 | 8.86 | 8.69 | 8.78 | 00:00:00 | 2004-02-02 | 1,643,400 | 8.71 | 8.85 | 8.44 | 8.58 | 00:00:00 | 2004-02-03 | 501,700 | 8.73 | 8.73 | 8.60 | 8.68 | 00:00:00 | 2004-02-04 | 1,209,100 | 8.53 | 8.66 | 8.25 | 8.36 | 00:00:00 | 2004-02-05 | 1,630,300 | 8.44 | 8.52 | 8.26 | 8.51 | 00:00:00 | 2004-02-06 | 2,324,000 | 8.50 | 8.85 | 8.50 | 8.75 | 00:00:00 | 2004-02-09 | 1,595,300 | 8.79 | 8.92 | 8.66 | 8.86 | 00:00:00 | 2004-02-10 | 989,600 | 8.86 | 9.08 | 8.85 | 9.08 | 00:00:00 | 2004-02-11 | 787,500 | 9.03 | 9.11 | 8.90 | 9.08 | 00:00:00 | 2004-02-12 | 935,800 | 9.00 | 9.06 | 8.95 | 8.98 | 00:00:00 | 2004-02-13 | 632,300 | 8.98 | 9.07 | 8.82 | 8.90 | 00:00:00 | 2004-02-17 | 1,206,500 | 8.90 | 9.10 | 8.84 | 9.05 | 00:00:00 | 2004-02-18 | 1,204,000 | 9.09 | 9.19 | 8.85 | 9.05 | 00:00:00 | 2004-02-19 | 1,084,000 | 9.10 | 9.19 | 8.88 | 8.94 | 00:00:00 | 2004-02-20 | 1,117,300 | 9.04 | 9.04 | 8.81 | 8.89 | 00:00:00 | 2004-02-23 | 615,200 | 8.85 | 8.89 | 8.76 | 8.77 | 00:00:00 | 2004-02-24 | 1,706,000 | 8.78 | 8.80 | 8.66 | 8.80 | 00:00:00 | 2004-02-25 | 940,300 | 8.83 | 9.09 | 8.76 | 9.02 | 00:00:00 | 2004-02-26 | 622,100 | 9.02 | 9.08 | 8.95 | 9.07 | 00:00:00 | 2004-02-27 | 683,300 | 9.07 | 9.20 | 9.05 | 9.20 | 00:00:00 | 2004-03-01 | 868,600 | 9.20 | 9.37 | 9.13 | 9.34 | 00:00:00 | 2004-03-02 | 749,900 | 9.43 | 9.49 | 9.34 | 9.44 | 00:00:00 | 2004-03-03 | 846,300 | 9.44 | 9.49 | 9.22 | 9.32 | 00:00:00 | 2004-03-04 | 676,700 | 9.42 | 9.52 | 9.28 | 9.51 | 00:00:00 | 2004-03-05 | 1,753,500 | 9.41 | 9.59 | 9.12 | 9.13 | 00:00:00 | 2004-03-08 | 1,700,200 | 9.08 | 9.19 | 9.01 | 9.19 | 00:00:00 | 2004-03-09 | 674,100 | 9.29 | 9.29 | 9.00 | 9.05 | 00:00:00 | 2004-03-10 | 846,500 | 9.05 | 9.27 | 8.91 | 9.00 | 00:00:00 | 2004-03-11 | 845,300 | 8.89 | 9.10 | 8.80 | 8.88 | 00:00:00 | 2004-03-12 | 605,700 | 8.86 | 9.08 | 8.86 | 9.08 | 00:00:00 | 2004-03-15 | 719,400 | 9.08 | 9.08 | 8.90 | 8.96 | 00:00:00 | 2004-03-16 | 1,247,800 | 8.92 | 9.02 | 8.74 | 8.90 | 00:00:00 | 2004-03-17 | 1,584,300 | 8.95 | 9.15 | 8.70 | 9.02 | 00:00:00 | 2004-03-18 | 1,158,400 | 8.92 | 9.03 | 8.83 | 9.03 | 00:00:00 | 2004-03-19 | 768,300 | 9.03 | 9.03 | 8.85 | 8.87 | 00:00:00 | 2004-03-22 | 970,100 | 8.87 | 8.88 | 8.70 | 8.82 | 00:00:00 | 2004-03-23 | 543,100 | 8.90 | 8.94 | 8.75 | 8.80 | 00:00:00 | 2004-03-24 | 675,000 | 8.80 | 8.88 | 8.73 | 8.80 | 00:00:00 | 2004-03-25 | 664,900 | 8.84 | 8.90 | 8.78 | 8.88 | 00:00:00 | 2004-03-26 | 395,300 | 8.88 | 8.93 | 8.75 | 8.76 | 00:00:00 | 2004-03-29 | 980,600 | 8.80 | 9.05 | 8.80 | 8.90 | 00:00:00 | 2004-03-30 | 615,600 | 8.81 | 9.00 | 8.75 | 8.99 | 00:00:00 | 2004-03-31 | 680,300 | 8.94 | 9.08 | 8.89 | 8.95 | 00:00:00 | 2004-04-01 | 1,144,100 | 9.02 | 9.19 | 8.90 | 9.18 | 00:00:00 | 2004-04-02 | 814,100 | 9.26 | 9.35 | 9.07 | 9.17 | 00:00:00 | 2004-04-05 | 655,500 | 9.09 | 9.35 | 9.04 | 9.27 | 00:00:00 | 2004-04-06 | 1,173,700 | 9.25 | 9.35 | 9.22 | 9.31 | 00:00:00 | 2004-04-07 | 739,700 | 9.28 | 9.39 | 9.19 | 9.32 | 00:00:00 | 2004-04-08 | 447,100 | 9.39 | 9.43 | 9.20 | 9.20 | 00:00:00 | 2004-04-12 | 582,000 | 9.18 | 9.32 | 9.12 | 9.19 | 00:00:00 | 2004-04-13 | 956,100 | 9.14 | 9.15 | 8.82 | 8.93 | 00:00:00 | 2004-04-14 | 974,500 | 8.83 | 8.97 | 8.69 | 8.80 | 00:00:00 | 2004-04-15 | 677,500 | 8.81 | 8.88 | 8.64 | 8.77 | 00:00:00 | 2004-04-16 | 430,100 | 8.81 | 8.85 | 8.70 | 8.83 | 00:00:00 | 2004-04-19 | 407,400 | 8.84 | 8.89 | 8.68 | 8.89 | 00:00:00 | 2004-04-20 | 611,200 | 8.89 | 8.94 | 8.52 | 8.53 | 00:00:00 | 2004-04-21 | 706,700 | 8.58 | 8.75 | 8.42 | 8.75 | 00:00:00 | 2004-04-22 | 642,500 | 8.75 | 9.00 | 8.71 | 8.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|