Cms Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	61.510	62.080	61.090	61.780	54.832	1,260,600
2022-12-19	61.890	62.580	61.250	61.580	54.654	1,562,000
2022-12-16	62.480	62.810	61.230	61.910	54.947	2,894,600
2022-12-15	63.490	63.600	62.660	63.160	56.056	3,223,900
2022-12-14	64.340	64.970	63.310	63.760	56.589	1,998,600
2022-12-13	64.710	65.380	63.420	64.160	56.944	2,482,300
2022-12-12	63.100	63.930	62.330	63.900	56.713	2,248,700
2022-12-09	61.700	62.570	61.660	62.220	55.222	2,243,300
2022-12-08	61.010	62.330	60.670	62.000	55.027	2,217,100
2022-12-07	61.000	61.640	60.690	61.130	54.255	2,501,900
2022-12-06	59.940	61.080	59.830	61.040	54.175	1,898,800
2022-12-05	60.030	60.300	59.720	59.930	53.190	1,427,600
2022-12-02	60.840	61.330	60.200	60.520	53.713	1,757,100
2022-12-01	61.590	62.480	61.310	61.410	54.503	2,090,800
2022-11-30	60.000	61.210	59.700	61.070	54.201	3,204,500
2022-11-29	60.500	60.520	59.640	60.200	53.429	1,623,400
2022-11-28	60.870	61.270	60.300	60.800	53.962	1,788,900
2022-11-25	61.110	61.430	61.030	61.260	54.370	658,900
2022-11-23	60.190	60.890	60.120	60.830	53.988	1,443,300
2022-11-22	60.290	60.660	59.700	60.220	53.447	2,039,000
2022-11-21	60.250	60.630	59.330	60.110	53.349	3,246,900
2022-11-18	59.170	60.460	58.920	60.000	53.252	3,608,100
2022-11-17	58.840	59.040	58.010	58.550	51.965	3,541,300
2022-11-16	58.630	59.760	58.590	59.430	52.746	2,178,100
2022-11-15	58.340	58.840	57.640	58.440	51.867	1,397,700
2022-11-14	58.580	58.650	57.820	57.830	51.326	1,438,500
2022-11-11	58.980	59.190	57.750	58.420	51.849	1,442,000
2022-11-10	57.750	59.370	56.860	59.200	52.542	2,276,200
2022-11-09	56.800	56.920	56.150	56.220	49.897	1,712,100
2022-11-08	57.000	57.400	56.580	56.920	50.518	2,132,500
2022-11-07	57.020	57.190	55.550	56.620	50.252	1,979,800
2022-11-04	57.080	57.720	56.330	57.030	50.616	2,782,500
2022-11-03	56.080	57.330	55.430	56.900	50.500	2,068,600
2022-11-02	57.230	58.540	57.040	57.040	50.216	3,050,300
2022-11-01	57.260	57.570	56.620	57.310	50.454	2,200,900
2022-10-31	57.910	57.910	56.860	57.050	50.225	3,529,400
2022-10-28	56.650	58.080	56.350	57.920	50.991	2,169,900
2022-10-27	56.170	57.570	56.020	56.600	49.829	3,205,800
2022-10-26	56.080	56.420	55.660	55.900	49.213	3,096,400
2022-10-25	54.800	55.910	54.750	55.750	49.081	2,161,000
2022-10-24	54.850	55.430	53.990	54.620	48.086	4,240,500
2022-10-21	54.150	54.930	53.470	54.430	47.919	2,418,200
2022-10-20	55.560	55.560	53.740	53.970	47.514	2,680,500
2022-10-19	55.840	56.230	55.080	55.630	48.975	1,516,600
2022-10-18	56.190	56.770	56.010	56.560	49.794	1,697,400
2022-10-17	54.860	55.980	54.860	55.360	48.737	1,854,500
2022-10-14	55.070	55.380	53.850	54.070	47.602	2,227,200
2022-10-13	52.740	54.920	52.410	54.520	47.998	2,200,700
2022-10-12	55.390	55.390	53.310	53.360	46.977	1,974,100
2022-10-11	55.140	55.970	54.890	55.420	48.790	1,938,600
2022-10-10	55.380	56.280	55.330	55.440	48.808	2,111,700
2022-10-07	56.600	56.670	55.040	55.290	48.676	2,659,600
2022-10-06	58.670	58.670	56.510	56.590	49.820	3,128,900
2022-10-05	59.900	59.900	58.300	58.530	51.528	2,114,300
2022-10-04	59.980	60.890	59.610	60.580	53.333	1,728,600
2022-10-03	59.370	60.460	58.530	59.850	52.690	2,042,300
2022-09-30	60.170	60.340	58.040	58.240	51.273	3,710,200
2022-09-29	62.100	62.270	59.610	59.730	52.585	1,745,700
2022-09-28	62.560	62.780	61.400	62.410	54.944	2,537,300
2022-09-27	64.000	64.000	61.540	61.750	54.363	2,166,100

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.5700 USD
2026-05-08	0.5700 USD
2026-02-17	0.5700 USD
2025-11-07	0.5425 USD
2025-08-08	0.5425 USD
2025-05-09	0.5425 USD
2025-02-14	0.5425 USD
2024-11-13	0.5150 USD
2024-08-02	0.5150 USD
2024-05-14	0.5150 USD
2024-02-09	0.5150 USD
2023-11-02	0.4875 USD
2023-08-03	0.4875 USD
2023-05-04	0.4875 USD
2023-02-10	0.4875 USD
2022-11-03	0.4600 USD
2022-08-04	0.4600 USD
2022-05-05	0.4600 USD
2022-02-10	0.4600 USD
2021-11-04	0.4350 USD
2021-08-05	0.4350 USD
2021-05-06	0.4350 USD
2021-02-04	0.4350 USD
2020-11-05	0.4075 USD
2020-08-06	0.4075 USD
2020-05-14	0.4075 USD
2020-02-06	0.4075 USD
2019-10-31	0.3825 USD
2019-08-01	0.3825 USD
2019-05-02	0.3825 USD
2019-01-31	0.3825 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.