CMS Energy Corp. (CMS)     Sec: Utilities Ind: Electric Utilities
Peak: -1.58%   12m: 32.22%   6m: 20.58%   ytd: 31.66%   div: 2.35%   beta: 0.19   alpha: 0.171   s: 2.227 (95.67)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1863.6164.0164.1163.24001,279,9640.190.1712.227
2019-10-1763.4763.6863.8963.38001,676,6000.190.1732.288
2019-10-1663.1263.5463.5562.84001,186,6330.190.1712.279
2019-10-1563.5663.2363.8263.01001,470,7650.1890.1732.256
2019-10-1464.0663.4864.1663.2600897,4710.1910.1782.234
2019-10-1164.0863.8864.3463.37001,740,9560.1930.1762.294
2019-10-1064.4464.3364.5763.81001,454,9450.1960.1832.326
2019-10-0964.2464.664.8664.15001,254,8650.1970.1832.371
2019-10-0864.4664.164.6564001,787,1130.1960.1812.301
2019-10-0764.7864.4564.7964.27001,196,7950.1950.1812.387
2019-10-0464.1764.9265.0264.04001,219,4560.1960.1752.405
2019-10-0363.686464.0163.49001,333,0730.1940.1652.37
2019-10-0264.0663.5864.2663.43001,782,7870.1920.162.374
2019-10-0163.7764.1564.2463.37001,666,3420.1930.1562.398
2019-09-3064.1563.9564.6163.77001,700,5590.1940.1512.406
2019-09-2765.1264.0165.1363.68002,685,6550.1910.1452.425
2019-09-2664.6165.0465.3164.55002,295,6180.1890.1532.474
2019-09-2564.2764.3364.4263.81002,015,0840.1890.152.441
2019-09-2463.3464.0964.8363.26002,087,4050.1890.152.431
2019-09-2363.2663.1963.4162.97001,424,9480.1960.152.391
2019-09-2062.9963.1163.5562.64003,021,9040.1960.1492.413
2019-09-1962.7862.8562.9862.46002,139,7520.1960.1512.378
2019-09-1862.7762.6362.8262.1400860,4360.1950.1542.388
2019-09-1761.662.3762.661.55001,889,4830.1960.1542.345
2019-09-1661.2361.4661.7461.05001,218,4060.1950.1512.296
2019-09-1361.2761.2761.6760.98001,248,3810.1980.1462.313
2019-09-1261.7961.6362.1461.27002,104,0000.2010.1522.328
2019-09-1160.8661.2561.5360.54002,175,6650.2170.1352.255
2019-09-1061.4560.9961.4960.1002,997,8760.2170.1352.26
2019-09-0962.5261.4562.6761.3003,048,4520.2170.1382.265
2019-09-0663.5662.7663.6962.6002,229,3620.2170.1512.297
2019-09-0564.1363.464.1763.22001,755,4600.2180.1592.302
2019-09-0464.4764.4864.6764.03001,013,2980.2230.1652.399
2019-09-0363.0764.3864.3963.01001,817,4220.2230.1672.384
2019-08-3063.2263.0563.3162.8001,208,9460.2270.1532.349
2019-08-2962.7763.0363.0662.27001,571,9850.2270.1562.322
2019-08-2862.6162.4763.0262.29002,047,7700.2270.1442.313
2019-08-2762.6462.5663.1362.56001,823,7000.2270.1462.358
2019-08-2661.7562.4162.4661.66001,101,5780.2270.1462.381
2019-08-2362.3561.5862.6161.33001,513,0950.2250.1382.303
2019-08-2261.8562.1462.2861.5500984,5790.2230.1412.35
2019-08-2161.4362.0662.161.38001,054,6170.2230.1362.336
2019-08-2061.7561.4661.7561.07001,413,3760.2230.1382.322
2019-08-1961.1661.5761.9561.01001,491,8400.2230.1442.334
2019-08-1661.0961.261.4761.04001,896,6380.2240.1372.356
2019-08-1559.8361.2761.4659.68002,511,0010.2250.132.352
2019-08-1460.3459.7760.559.59002,107,1000.2230.1232.289
2019-08-1359.7360.0960.3259.32001,988,8720.2240.1212.323
2019-08-1260.4159.9460.5959.75001,148,3400.2240.1232.333
2019-08-0960.260.3260.7660.04001,796,3470.2230.1252.354
2019-08-0859.0460.0760.258.68002,024,2240.2240.1222.35
2019-08-0758.8359.1159.4858.09001,839,9220.2160.1122.369
2019-08-0658.1758.959.0957.43001,998,5660.2160.1122.393
2019-08-0558.6358.2259.2657.93002,930,8570.2130.1042.338
2019-08-0259.1258.759.4858.6001,484,8940.2120.1042.314
2019-08-0157.8258.9959.2957.590.38302,080,0000.2110.1052.316
2019-07-3158.1557.8458.5457.59002,652,5000.2160.0982.267
2019-07-3058.7458.1759.1557.94001,973,8000.2150.1022.237
2019-07-2958.3558.7958.8658.1001,960,1000.2150.1032.213
2019-07-2657.7958.358.557.71001,926,0000.2150.0952.157
2019-07-2557.4757.5858.0457.07001,929,1000.2130.0922.155
2019-07-2458.0257.6358.1657.29001,945,5000.2140.0952.125
2019-07-2358.0757.8958.1557.54002,117,9000.2140.12.145
2019-07-2258.0157.9158.1957.47001,383,8000.2140.0992.149
2019-07-1958.6157.8858.7857.86001,494,9000.2140.0992.153
2019-07-1858.2258.7458.7657.83001,132,9000.2120.1052.197
2019-07-1758.2258.2858.6758.22001,344,8000.2110.1032.207
2019-07-1658.158.0258.3357.65001,060,1000.2120.0982.181
2019-07-1558.0358.2358.4457.79001,348,3000.2110.1032.193
2019-07-1258.5758.1958.7157.91001,432,6000.2080.0962.219
2019-07-1158.4458.6158.8258.06001,404,2000.2090.0982.213
2019-07-1058.6258.5358.8458.33001,373,0000.2090.0982.192
2019-07-0958.4958.4958.5858.04001,520,4000.210.0912.222
2019-07-0858.4858.4958.6758.14001,257,4000.210.0912.208
2019-07-0558.1458.3358.3957.36001,307,6000.2090.0942.222
2019-07-0358.0458.5958.8258.0400984,9000.2080.0942.262
2019-07-0257.5257.8558.0657.48002,037,6000.2120.0962.191
2019-07-0157.457.2857.5456.68001,772,0000.2090.0912.088
2019-06-2857.1357.5357.857.1002,563,1000.2090.0922.074
2019-06-2757.3457.1357.5756.97001,705,7000.2020.0972.076
2019-06-2658.3457.1658.5157.14001,922,5000.1830.1092.088
2019-06-2558.7658.5758.9558.44002,086,0000.1810.1172.16
2019-06-2458.8258.6358.9458.49002,413,0000.1810.1162.188
2019-06-2158.4458.7658.8357.96004,012,7000.1810.1182.197
2019-06-2058.6358.7158.8358.04001,888,4000.1810.1152.185
2019-06-1957.558.558.6557.5002,061,4000.180.1162.166
2019-06-1858.4857.7458.4857.45002,163,8000.180.1132.154
2019-06-1758.4257.9958.5757.76001,884,4000.1820.1122.24
2019-06-1457.7258.3658.5557.72002,071,2000.1810.1192.249
2019-06-1357.6557.5757.8357.15001,614,7000.1810.1142.237
2019-06-1256.9957.5757.6256.86001,346,3000.1820.1152.253
2019-06-1157.0456.7957.3156.42001,429,2000.1820.1142.218
2019-06-1057.3257.1257.3756.72002,038,1000.1820.1182.208
2019-06-0758.2357.4158.6557.41002,182,0000.1820.122.205
2019-06-0657.6957.8358.0657.59002,134,8000.1840.1212.199
2019-06-0556.4257.5857.9156.17002,323,2000.1820.1282.187
2019-06-0456.5856.2156.6255.01003,343,5000.1790.1192.151
2019-06-0355.8156.6356.6655.62002,605,2000.1840.1252.173
2019-05-3155.3955.7456.0355.18004,776,6000.1850.1212.134
2019-05-3055.1355.3855.554.97003,115,8000.1870.1182.112
2019-05-2956.0155.1256.0754.9002,433,9000.1870.1212.127
2019-05-2857.0455.857.0455.75002,562,2000.1840.1232.156
2019-05-2457.0156.8657.3356.83001,398,9000.1840.1342.242
2019-05-2356.4556.9756.9856.37001,499,3000.1850.1332.242
2019-05-2256.0856.3356.3655.92001,561,7000.1880.1272.218
2019-05-2156.455.9856.655.95002,077,7000.1870.1292.236
2019-05-2056.3756.3556.7156.11001,365,3000.1890.1272.248
2019-05-1755.7156.0956.4455.7001,819,6000.1940.1162.243
2019-05-1655.3955.8556.0555.2001,530,9000.1940.1122.192
2019-05-1555.5155.4855.8155.41001,146,9000.1930.112.177
2019-05-1455.9855.4856.0455.39001,699,0000.1930.1142.176
2019-05-1355.1756.0856.1755.05002,095,6000.1950.1192.222
2019-05-1054.0955.2655.2653.96001,676,9000.2060.1122.187
2019-05-0954.0154.0454.3353.71002,349,9000.2040.1072.084
2019-05-0854.4653.9154.653.87001,551,2000.2040.1042.03
2019-05-0754.6354.5854.9354.4001,529,0000.2040.1082.028
2019-05-0654.954.7555.1354.62001,316,8000.2010.1152.089
2019-05-0354.2854.955.0254.21001,459,3000.2020.1152.092
2019-05-0254.2254.2254.4853.770.38302,338,1000.2010.1142.076
2019-05-0154.6154.2454.7654.11001,892,0000.20.1182.012
2019-04-3053.954.854.8253.75002,091,0000.1960.1252.033
2019-04-2954.0553.8954.1553.73002,062,1000.1960.1242.032
2019-04-2654.2954.1654.7954.08002,117,1000.1960.1252.029
2019-04-2553.2854.0254.3853.17001,869,0000.1960.1242.008
2019-04-2453.4453.6753.8253.38002,043,1000.1960.1242.031
2019-04-2352.9553.4653.4852.85003,014,0000.1990.1132.048
2019-04-2253.0652.8453.3552.83003,798,5000.1980.0962.009
2019-04-1853.4653.0853.7353.05002,178,4000.1980.0992.025
2019-04-1753.353.3653.6753.15001,551,8000.1980.1022.028
2019-04-1654.0553.3254.2753.18001,995,8000.1980.1041.985
2019-04-1554.3654.1354.4553.95001,810,5000.1980.1092.049
2019-04-1254.0254.2454.2953.72001,935,1000.1950.1062.096
2019-04-1154.0954.1954.2453.56002,993,7000.1960.1062.104
2019-04-1054.1853.6654.5553.58001,702,0000.1960.1022.082
2019-04-0953.5153.8853.9253.51001,866,3000.1960.1052.091
2019-04-0854.3353.6154.3353.59002,022,7000.1980.12.064
2019-04-0553.954.3754.3753.66001,657,2000.1980.1062.125
2019-04-0454.253.8354.3653.35002,128,0000.2020.0942.091
2019-04-0354.1554.1254.3653.61002,133,5000.2020.0972.124
2019-04-0254.3454.1654.4753.93003,251,7000.2030.0992.132
2019-04-0154.7954.2554.8553.94003,074,0000.2030.1022.138
2019-03-2954.5254.7954.8354.15002,332,1000.2060.1052.153
2019-03-2855.1754.4755.2854.19002,209,9000.2070.1082.182
2019-03-2755.5355.1255.5354.83001,694,5000.2080.1122.215
2019-03-2655.1355.4755.5454.98001,362,6000.2070.1152.264
2019-03-2555.0355.0855.2854.65001,756,9000.2050.1192.24
2019-03-2254.754.8955.1854.51003,300,2000.2050.1152.231
2019-03-2153.8954.4854.6153.6002,142,2000.2090.112.214
2019-03-2053.8153.8654.2753.46002,447,8000.2060.1032.204
2019-03-1954.453.6454.4853.47003,222,5000.2080.1042.181
2019-03-1854.854.5754.8354.3002,124,0000.2080.1132.186
2019-03-1554.2454.7854.9354.21005,486,8000.2080.1162.193
2019-03-1454.6354.4154.7454.24001,883,4000.2080.1132.192
2019-03-1354.4954.5554.6254.38001,522,2000.2060.1132.223
2019-03-1254.2654.5754.654.1002,223,7000.2070.1152.269
2019-03-1153.8954.2154.2153.82001,836,2000.2060.1122.297
2019-03-0853.653.953.9153.33001,762,8000.2030.1152.269
2019-03-0753.4853.5553.9653.4002,040,0000.2040.1142.237
2019-03-0653.3553.353.5153.04001,604,5000.2060.1182.222
2019-03-0553.3653.2753.4753.15001,981,3000.2060.1192.201
2019-03-0453.3753.4253.6152.89002,343,6000.2060.122.175
2019-03-0153.7653.3753.8253.05002,853,4000.2020.1172.201
2019-02-2853.1453.6753.7552.95003,427,3000.2020.1212.2
2019-02-2752.9553.1253.2352.69001,651,9000.2050.1062.19
2019-02-2653.2353.1253.2952.85002,299,1000.2060.1092.178
2019-02-2553.4953.0953.552.8001,964,2000.2070.112.153
2019-02-2252.853.4753.4852.48002,086,0000.2040.1172.202
2019-02-2151.9452.6952.8851.77002,502,1000.2040.1132.144
2019-02-2052.152.0852.2151.7004,088,5000.2050.1062.097
2019-02-1952.0352.0852.2351.87002,526,9000.2030.1132.121
2019-02-1552.1452.0652.1551.71003,460,5000.20.1112.11
2019-02-1452.1551.7952.2551.69002,277,8000.1980.1082.089
2019-02-1351.9552.0752.1351.77001,853,6000.1960.1082.139
2019-02-1252.1752.0852.3951.75001,982,8000.1960.1072.165
2019-02-1152.2652.1252.4251.21001,733,0000.1980.1052.171
2019-02-0851.7852.2452.2751.66002,096,7000.1980.1062.218
2019-02-0751.3751.8951.9150.98001,852,9000.1970.1042.236
2019-02-0651.1751.2851.4550.93001,674,4000.1920.1072.234
2019-02-0551.1551.3551.5550.88002,081,9000.1920.1062.247
2019-02-0450.8451.351.3250.44002,690,4000.1930.1082.23
2019-02-0151.3651.0851.4750.45002,814,2000.1890.1112.201
2019-01-3149.9551.4451.6549.40.38303,523,8000.1890.1172.183
2019-01-3049.750.3750.4849.66001,898,4000.1960.1172.182
2019-01-2949.949.9350.1849.61001,702,6000.1960.1192.206
2019-01-2849.7349.7450.0149.33001,730,6000.1920.1242.175
2019-01-2550.4149.7550.7849.68002,031,0000.1950.1272.223
2019-01-2450.3350.6150.6349.86002,204,0000.1990.1342.274
2019-01-2349.8850.3750.3949.88002,626,2000.2040.1362.219
2019-01-2249.9449.950.3249.44001,900,2000.2030.1322.189
2019-01-1849.8949.8250.1449.52002,254,3000.210.1212.208
2019-01-1749.3349.9250.0149.25002,009,7000.2110.132.247
2019-01-1649.0949.4949.648.71002,326,6000.2150.1232.2
2019-01-1548.2749.1749.3548.19002,269,9000.2180.1252.204
2019-01-1448.3748.3348.4447.77002,568,7000.210.1242.125
2019-01-1148.7548.6948.848.3001,910,4000.2080.1252.141
2019-01-1047.9548.7848.8447.81002,445,2000.2080.1252.104
2019-01-0948.1347.8448.5547.75002,587,9000.2070.1182.111
2019-01-0847.548.348.447.44002,220,0000.2030.1272.172
2019-01-0747.647.5947.9347.31002,254,8000.1990.1242.121
2019-01-0447.0947.8347.9247.09002,958,9000.2010.1292.156
2019-01-0347.2547.3947.7647.07003,091,2000.2020.1242.11
2019-01-0248.4947.348.5346.97003,019,3000.2090.1152.103
2018-12-3148.448.6248.747.9002,719,5000.2080.1272.132
2018-12-2848.648.3448.9148.14002,788,3000.2080.1272.121
2018-12-2747.9348.4148.4147.04003,255,7000.2080.1322.128
2018-12-2647.3247.8647.9246.64003,448,7000.2060.1272.098
2018-12-2450.1747.2550.3247.22002,121,7000.2060.1292.045
2018-12-2150.0650.151.3249.83005,023,4000.1760.1522.217
2018-12-2050.0950.0650.849.38003,849,3000.1780.1492.202
2018-12-1950.2650.0650.6449.62002,983,9000.1840.1432.231
2018-12-1850.5850.1251.0549.96002,277,8000.1830.1432.222
2018-12-1751.8650.3352.0550.15002,983,4000.1910.1542.273
2018-12-1452.3751.7952.751.7002,250,7000.180.1662.367
2018-12-1351.5952.3752.4751.59001,969,3000.1770.1712.422
2018-12-1252.151.6352.3851.56001,867,9000.1770.1672.39
2018-12-1152.1152.0552.2751.59001,918,8000.1770.1662.436
2018-12-1051.8752.0352.1651.08002,168,4000.1780.1652.418
2018-12-0751.8751.8352.1451.27002,478,5000.1780.1622.366
2018-12-0651.7851.8151.8950.56003,511,1000.1770.1672.367
2018-12-0451.3351.4852.2451.33002,345,0000.1850.1712.338
2018-12-0350.9151.2651.2750.22002,089,8000.1960.162.334
2018-11-3050.3651.0151.0450.19002,829,3000.1990.1532.326
2018-11-2950.1650.2450.2549.47002,069,1000.1990.1512.273
2018-11-2850.1850.1650.3249.83002,012,9000.20.1492.271
2018-11-2749.9450.1250.249.56001,792,1000.2020.1542.268
2018-11-2649.6549.949.9949.27001,645,4000.2020.152.249
2018-11-2349.8249.6249.9249.500925,3000.2010.1462.19
2018-11-2150.5349.7350.5349.66002,297,6000.2010.1432.161
2018-11-2050.8750.6651.1650.37003,472,2000.2020.1522.221
2018-11-1949.950.5850.5849.72003,261,8000.2040.1512.185
2018-11-1650.1649.9650.2749.6002,760,7000.2120.1472.139
2018-11-1549.2249.649.7448.65002,506,9000.2120.1382.123
2018-11-1449.3949.4849.8549.13002,565,4000.220.1462.15
2018-11-1349.5849.6449.7849.23002,648,7000.2210.1462.201
2018-11-1249.0649.6450.0448.93002,855,8000.2240.1412.205
2018-11-0948.4549.149.2348.34003,453,6000.230.1382.122
2018-11-0848.5548.4748.7547.99002,885,6000.2340.1392.093
2018-11-0748.2448.648.6247.83002,678,8000.2320.1422.091
2018-11-0647.7548.0848.1647.7002,424,9000.230.1232.039
2018-11-0547.1947.6947.8347.17002,886,1000.230.122.026
2018-11-0247.5847.1447.8846.92003,546,2000.2290.1151.972
2018-11-0148.147.648.1947.30.35802,885,7000.2280.1212.002
2018-10-3148.3248.1448.6547.49003,993,2000.2290.1242.053
2018-10-3048.6148.4648.8447.88004,382,0000.230.1312.075
2018-10-2947.9448.448.6147.94004,564,7000.2320.1272.042
2018-10-2649.3647.8850.2847.66005,504,8000.2310.1182
2018-10-2549.7649.3349.9648.95003,961,2000.2210.1262.092
2018-10-2449.1550.2650.4648.86003,169,7000.230.1352.168
2018-10-2349.2848.8749.6948.59002,295,2000.2520.1142.099
2018-10-2249.3149.0749.3148.76001,918,8000.2550.1192.121
2018-10-1948.4349.2749.4948.43002,253,9000.2550.1192.158
2018-10-1848.5848.4148.6248.14001,867,3000.2550.1142.115
2018-10-1748.3248.4848.6248.09001,798,0000.2560.1162.125
2018-10-1647.7148.348.4747.38001,559,6000.2560.1152.158
2018-10-1547.5847.6448.0247.38002,318,0000.2570.1172.13
2018-10-1247.2747.4947.6647.08003,077,6000.2580.1142.101
2018-10-1149.1447.8449.1547.62003,947,8000.2620.1172.109
2018-10-1049.2448.8849.9348.87003,659,8000.2540.1272.234
2018-10-0948.9549.2449.5648.76001,955,7000.2540.1232.304
2018-10-0848.6648.8549.3448.52001,822,5000.2570.1252.3
2018-10-0547.5548.548.647.55002,249,9000.2550.1182.286
2018-10-0447.3147.5547.6746.79002,571,3000.2590.1092.212
2018-10-0347.9247.448.0946.92001,985,3000.2590.1072.207
2018-10-0247.6547.9648.0647.59001,695,3000.2640.1172.19
2018-10-0147.4947.4947.6447.2001,623,6000.2640.1082.169
2018-09-2847.147.6347.6647.03002,185,2000.2720.1162.185
2018-09-2746.4946.9747.2746.46001,361,7000.2720.112.156
2018-09-2647.1446.4247.2846.37002,303,9000.2690.1082.105
2018-09-2547.5347.0147.5446.77001,755,8000.2680.1172.141
2018-09-2447.8847.5748.1147.56001,651,4000.2660.1272.127
2018-09-2147.6347.9548.1347.37003,123,7000.2650.1332.135
2018-09-2047.5247.7447.7847.11002,144,2000.2670.1292.163
2018-09-1948.9147.648.9147.26002,637,2000.2670.132.129
2018-09-1848.7648.8648.9648.53002,022,7000.2680.142.196
2018-09-1749.0548.949.0548.7001,952,1000.2670.1482.293
2018-09-1448.9748.9749.0648.43001,458,9000.2680.1512.297
2018-09-1349.0249.2849.2948.65001,459,1000.2690.1552.309
2018-09-1249.0948.9149.248.75001,613,1000.2680.1532.321
2018-09-1149.2149.0349.3948.99001,431,4000.2690.1592.32
2018-09-1048.9849.1549.3148.87001,702,7000.2690.162.315
2018-09-0748.848.6949.0748.53002,521,4000.2720.1522.308
2018-09-0648.8149.2149.3148.61002,354,6000.2740.1582.337
2018-09-0548.248.7848.8148.07002,014,4000.2770.1522.326
2018-09-0447.9848.1448.3747.91001,911,2000.2780.152.27
2018-08-3148.1747.8748.3547.74001,641,4000.2780.1472.235
2018-08-3047.9248.1348.2347.86001,575,2000.2860.1432.21
2018-08-2947.5247.8747.9347.47001,696,0000.2910.1332.193
2018-08-2847.4147.4647.5747.23001,502,6000.290.1272.152
2018-08-274847.5648.0747.32002,569,1000.2950.1312.168
2018-08-2447.6347.9848.0347.48001,320,0000.2980.1362.188
2018-08-2347.7847.7248.1447.64001,909,3000.3090.1172.141
2018-08-2248.1947.7448.1947.57002,152,0000.3310.1042.165
2018-08-2148.348.148.3347.88002,276,6000.3260.112.201
2018-08-2048.6548.3848.6548.24001,474,3000.3260.1142.179
2018-08-1748.448.548.7248.2002,191,8000.3250.1172.216
2018-08-1647.9848.4948.5447.82001,915,3000.3250.1192.203
2018-08-1547.5748.0748.347.26002,802,7000.3250.1192.172
2018-08-1447.2947.4447.5447.23001,695,4000.3270.1142.083
2018-08-1347.0347.347.3146.91002,071,3000.3270.1142.049


Copyright (c) 2005 - 2019 by Lukasz Tomicki