Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	64.830	65.730	63.940	63.970	53.282	2,067,400
2020-10-27	66.340	66.560	65.480	65.680	54.706	2,341,800
2020-10-26	65.480	66.250	64.820	66.150	55.098	1,533,500
2020-10-23	66.170	66.330	65.520	65.850	54.848	1,188,800
2020-10-22	65.370	65.960	64.920	65.750	54.765	1,616,400
2020-10-21	65.010	65.850	64.950	65.180	54.290	1,419,000
2020-10-20	65.030	65.190	64.300	65.010	54.148	1,599,800
2020-10-19	65.390	65.570	64.620	64.750	53.932	1,123,300
2020-10-16	64.810	65.540	64.690	65.280	54.373	1,085,100
2020-10-15	64.460	65.140	64.150	64.770	53.948	936,200
2020-10-14	64.880	65.170	64.370	64.790	53.965	905,100
2020-10-13	64.650	64.910	64.100	64.760	53.940	1,142,500
2020-10-12	64.460	65.650	64.210	65.080	54.206	1,446,300
2020-10-09	63.450	64.830	63.450	64.340	53.590	1,263,700
2020-10-08	63.070	63.900	62.820	63.870	53.199	1,138,000
2020-10-07	63.050	63.380	62.490	63.010	52.482	1,027,900
2020-10-06	61.720	63.390	61.580	62.890	52.382	1,259,000
2020-10-05	61.710	61.920	60.840	61.580	51.291	1,466,400
2020-10-02	61.320	62.010	60.970	61.660	51.358	1,356,200
2020-10-01	61.490	61.950	61.190	61.680	51.375	1,591,600
2020-09-30	61.500	61.940	61.150	61.410	51.150	1,534,400
2020-09-29	61.630	61.960	61.020	61.110	50.900	1,026,400
2020-09-28	61.500	62.240	61.170	61.400	51.141	1,047,000
2020-09-25	59.410	61.380	59.230	61.340	51.091	1,781,200
2020-09-24	59.560	60.140	58.630	59.580	49.625	1,695,600
2020-09-23	60.740	61.020	59.400	59.570	49.617	1,395,700
2020-09-22	59.920	60.780	59.880	60.690	50.550	1,775,200
2020-09-21	59.870	61.010	59.100	59.990	49.967	1,995,000
2020-09-18	61.170	61.450	60.710	61.100	50.891	3,521,100
2020-09-17	61.610	61.650	60.860	61.340	51.091	1,823,400
2020-09-16	61.190	62.440	61.160	61.940	51.591	1,512,500
2020-09-15	61.710	62.210	60.740	61.110	50.900	1,685,500
2020-09-14	61.250	61.720	60.890	61.420	51.158	1,589,500
2020-09-11	60.980	61.290	60.440	60.910	50.733	1,411,000
2020-09-10	61.540	61.860	60.740	60.800	50.642	1,867,200
2020-09-09	60.860	62.630	60.740	61.690	51.383	2,653,100
2020-09-08	61.640	61.830	60.490	60.500	50.392	2,488,500
2020-09-04	61.910	62.390	61.090	61.660	51.358	1,770,300
2020-09-03	62.000	62.810	61.330	61.910	51.566	2,080,800
2020-09-02	60.300	61.920	59.930	61.760	51.441	3,097,400
2020-09-01	60.420	60.490	59.460	60.220	50.158	2,294,000
2020-08-31	60.010	60.730	60.000	60.490	50.383	3,389,200
2020-08-28	59.850	60.340	59.370	60.050	50.017	3,243,000
2020-08-27	59.730	60.090	59.280	59.720	49.742	2,350,400
2020-08-26	59.900	59.900	58.940	59.400	49.475	1,770,600
2020-08-25	61.000	61.000	60.190	60.210	50.150	997,200
2020-08-24	60.430	60.850	59.950	60.840	50.675	1,362,400
2020-08-21	60.410	60.660	59.870	60.390	50.300	1,933,600
2020-08-20	60.460	60.700	60.020	60.360	50.275	1,128,200
2020-08-19	61.110	61.160	60.440	60.680	50.542	832,000
2020-08-18	61.000	61.380	60.560	60.920	50.742	1,058,400
2020-08-17	60.940	61.520	60.660	61.000	50.808	1,766,600
2020-08-14	60.810	61.300	60.270	60.880	50.708	1,097,700
2020-08-13	60.990	61.320	60.490	60.960	50.775	1,430,600
2020-08-12	61.270	61.990	61.120	61.400	51.141	2,034,600
2020-08-11	62.990	63.080	60.910	61.010	50.816	1,450,300
2020-08-10	63.130	63.380	62.560	63.040	52.507	1,135,100
2020-08-07	61.460	63.460	61.460	62.880	52.374	1,935,900
2020-08-06	61.840	62.450	61.540	61.750	51.433	1,696,200
2020-08-05	63.360	63.490	62.290	62.350	51.593	1,458,100

← NewerPage 26 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.