Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	62.800	63.440	62.560	63.090	52.206	1,714,200
2020-08-03	64.780	64.780	62.370	62.970	52.106	1,339,100
2020-07-31	63.760	64.240	63.210	64.180	53.107	1,409,700
2020-07-30	63.400	63.990	63.310	63.930	52.901	887,300
2020-07-29	63.720	64.080	63.490	63.970	52.934	1,108,400
2020-07-28	62.750	63.920	62.690	63.530	52.570	1,274,800
2020-07-27	63.380	63.380	62.570	62.990	52.123	1,123,100
2020-07-24	64.310	64.750	63.170	63.530	52.570	1,595,900
2020-07-23	64.200	64.640	63.740	64.050	53.000	1,640,800
2020-07-22	61.860	64.380	61.620	64.080	53.025	2,537,800
2020-07-21	60.720	62.200	60.720	62.140	51.419	2,258,400
2020-07-20	61.520	61.910	61.080	61.400	50.807	1,086,900
2020-07-17	60.720	61.930	60.450	61.760	51.105	2,256,300
2020-07-16	59.700	60.460	59.530	60.330	49.922	1,580,900
2020-07-15	60.500	61.060	59.630	59.740	49.433	1,570,500
2020-07-14	59.520	60.370	59.230	60.100	49.731	2,132,300
2020-07-13	59.490	60.380	59.140	59.380	49.136	1,818,200
2020-07-10	59.050	59.830	58.900	59.470	49.210	1,921,900
2020-07-09	59.100	59.340	57.660	58.990	48.813	2,639,100
2020-07-08	59.460	59.690	58.870	59.400	49.152	1,820,300
2020-07-07	59.430	60.090	59.090	59.490	49.227	2,145,500
2020-07-06	60.530	61.260	59.730	60.030	49.673	1,662,000
2020-07-02	60.240	60.880	60.130	60.300	49.897	1,634,500
2020-07-01	58.410	60.260	58.270	59.960	49.616	1,959,000
2020-06-30	57.770	58.740	57.590	58.420	48.341	3,315,200
2020-06-29	57.040	57.570	56.410	57.550	47.621	1,766,100
2020-06-26	56.720	57.560	55.990	56.520	46.769	2,430,800
2020-06-25	57.210	57.210	55.800	56.770	46.976	1,446,400
2020-06-24	57.310	57.610	56.460	57.400	47.497	2,007,900
2020-06-23	59.190	59.310	57.630	57.820	47.845	1,470,400
2020-06-22	57.860	59.370	57.380	58.770	48.631	1,803,400
2020-06-19	59.880	59.880	57.930	57.930	47.936	3,748,100
2020-06-18	58.720	59.290	58.210	59.030	48.846	1,362,200
2020-06-17	59.360	59.790	58.260	59.120	48.920	1,459,700
2020-06-16	59.800	60.340	58.860	59.130	48.929	1,902,200
2020-06-15	57.340	59.200	56.740	58.470	48.383	2,157,500
2020-06-12	59.040	59.120	57.440	58.300	48.242	2,185,400
2020-06-11	59.260	59.450	57.530	58.110	48.085	2,379,000
2020-06-10	60.200	60.700	59.420	59.900	49.566	2,222,600
2020-06-09	60.600	60.630	59.200	60.290	49.889	2,325,300
2020-06-08	59.160	61.190	58.620	60.980	50.460	1,536,700
2020-06-05	59.110	60.270	58.750	59.440	49.185	1,988,700
2020-06-04	59.750	60.040	58.100	58.790	48.647	1,539,200
2020-06-03	59.710	60.460	59.510	60.140	49.764	1,584,100
2020-06-02	59.420	59.510	58.520	59.500	49.235	1,649,100
2020-06-01	58.580	59.510	58.230	59.010	48.829	1,504,300
2020-05-29	57.500	58.960	57.380	58.580	48.474	2,498,000
2020-05-28	56.930	58.110	56.750	57.930	47.936	1,380,300
2020-05-27	56.520	56.540	55.220	55.970	46.314	1,775,000
2020-05-26	56.410	56.840	55.450	55.680	46.074	1,289,100
2020-05-22	54.740	55.640	54.670	55.590	45.999	1,497,300
2020-05-21	55.290	55.950	54.700	54.740	45.296	1,313,700
2020-05-20	55.620	56.170	55.160	55.440	45.875	1,412,000
2020-05-19	55.640	56.300	55.310	55.310	45.768	1,551,000
2020-05-18	55.180	56.440	55.010	56.090	46.413	1,701,400
2020-05-15	54.150	54.150	52.350	53.680	44.419	3,950,800
2020-05-14	53.780	54.460	52.540	54.370	44.990	2,359,200
2020-05-13	55.220	55.220	54.220	54.630	44.868	3,484,000
2020-05-12	55.420	55.920	54.910	55.550	45.623	4,242,800
2020-05-11	54.920	55.700	54.100	55.480	45.566	1,947,500

← NewerPage 27 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.