Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	64.570	64.970	64.230	64.510	54.487	1,196,800
2021-04-21	65.580	65.740	64.720	64.730	54.673	1,513,600
2021-04-20	64.300	65.790	64.040	65.270	55.129	1,799,800
2021-04-19	64.150	64.270	63.700	64.120	54.158	2,607,100
2021-04-16	63.590	64.110	63.250	64.080	54.124	2,251,100
2021-04-15	62.240	63.410	62.230	63.400	53.550	2,103,100
2021-04-14	61.520	62.230	61.280	62.180	52.519	2,119,900
2021-04-13	60.370	61.800	60.150	61.660	52.080	2,368,000
2021-04-12	60.980	61.460	60.590	60.760	51.320	2,635,200
2021-04-09	60.550	61.030	60.230	60.460	51.067	2,968,200
2021-04-08	61.250	61.370	60.470	60.600	51.185	2,313,000
2021-04-07	61.130	61.870	60.820	61.140	51.641	1,574,500
2021-04-06	61.240	61.730	60.760	61.710	52.122	1,440,400
2021-04-05	61.190	61.900	61.100	61.480	51.928	1,249,200
2021-04-01	61.110	61.300	60.410	61.020	51.540	1,280,600
2021-03-31	61.130	61.360	60.660	61.220	51.709	2,130,300
2021-03-30	61.270	61.820	60.510	61.020	51.540	1,307,600
2021-03-29	60.880	62.180	60.380	61.920	52.300	1,107,700
2021-03-26	60.990	61.100	60.190	60.930	51.464	1,586,400
2021-03-25	61.210	62.210	60.480	61.100	51.607	2,288,500
2021-03-24	60.200	61.160	59.950	60.880	51.421	2,139,000
2021-03-23	58.690	60.690	58.410	60.530	51.126	2,930,500
2021-03-22	58.270	58.940	57.920	58.500	49.411	2,437,100
2021-03-19	58.090	59.030	57.750	58.350	49.284	6,263,000
2021-03-18	57.850	58.230	57.280	58.030	49.014	2,170,400
2021-03-17	58.530	58.560	57.850	57.870	48.879	1,934,000
2021-03-16	58.230	58.960	58.140	58.380	49.310	2,876,400
2021-03-15	57.770	58.740	57.630	58.500	49.411	2,261,200
2021-03-12	57.240	57.830	56.880	57.540	48.600	1,457,200
2021-03-11	56.730	57.580	56.730	56.760	47.941	2,284,300
2021-03-10	57.300	57.830	56.790	57.090	48.220	3,051,400
2021-03-09	56.040	56.770	55.730	56.530	47.747	1,752,300
2021-03-08	55.380	56.540	55.080	56.150	47.426	1,628,100
2021-03-05	54.080	55.670	54.060	55.370	46.767	2,120,100
2021-03-04	54.050	55.020	53.720	53.910	45.534	2,018,000
2021-03-03	54.550	54.790	53.190	53.880	45.509	2,721,300
2021-03-02	54.850	55.200	54.200	54.880	46.354	1,668,300
2021-03-01	54.580	55.760	54.580	54.820	46.303	1,918,100
2021-02-26	55.170	56.120	54.080	54.110	45.703	3,426,300
2021-02-25	54.460	55.170	54.390	55.060	46.506	2,155,200
2021-02-24	55.600	55.730	54.550	54.570	46.092	1,772,800
2021-02-23	55.240	56.160	54.910	55.690	47.038	2,432,700
2021-02-22	55.780	55.970	53.700	54.780	46.269	2,299,600
2021-02-19	56.600	56.690	55.930	55.980	47.283	1,847,000
2021-02-18	55.900	56.870	55.900	56.620	47.823	1,558,700
2021-02-17	55.640	56.020	55.080	55.830	47.156	1,533,600
2021-02-16	56.310	56.430	55.380	55.450	46.835	1,817,300
2021-02-12	56.290	56.710	55.950	56.380	47.621	1,362,200
2021-02-11	56.970	57.320	56.520	56.580	47.789	1,303,000
2021-02-10	56.920	57.380	56.470	56.930	48.085	1,776,600
2021-02-09	56.590	57.000	55.570	56.580	47.789	1,659,200
2021-02-08	57.390	57.650	56.050	56.440	47.671	2,412,500
2021-02-05	58.300	58.480	57.130	57.450	48.524	1,904,500
2021-02-04	56.130	57.450	56.010	56.860	48.026	1,584,500
2021-02-03	57.230	57.660	56.890	57.200	47.946	1,324,400
2021-02-02	57.350	58.420	56.830	57.420	48.130	1,398,100
2021-02-01	57.110	58.090	56.520	57.180	47.929	1,541,800
2021-01-29	56.880	57.520	56.210	56.880	47.677	2,474,900
2021-01-28	57.360	58.370	56.830	57.250	47.988	3,805,500
2021-01-27	58.210	58.920	56.980	57.300	48.030	2,590,300

← NewerPage 24 of 79 · 4,730 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.