Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	55.110	55.590	54.560	55.290	45.410	1,457,900
2020-05-07	55.320	55.610	54.440	54.540	44.794	1,631,300
2020-05-06	57.190	57.480	54.630	54.660	44.893	1,535,800
2020-05-05	56.680	57.700	56.510	57.160	46.946	1,522,800
2020-05-04	55.730	56.790	55.430	56.740	46.601	1,662,200
2020-05-01	56.560	56.580	55.650	55.950	45.952	1,956,100
2020-04-30	56.970	57.350	55.970	57.090	46.888	2,673,800
2020-04-29	60.170	60.170	57.140	57.260	47.028	2,640,600
2020-04-28	58.760	59.600	58.380	59.210	48.629	2,908,500
2020-04-27	59.190	60.060	57.770	58.000	47.636	2,427,300
2020-04-24	59.560	59.560	58.340	59.400	48.785	1,972,600
2020-04-23	59.730	60.180	58.480	59.240	48.654	2,049,900
2020-04-22	59.320	60.540	58.800	59.990	49.270	2,221,400
2020-04-21	58.120	59.100	57.970	58.410	47.972	2,009,500
2020-04-20	62.440	62.660	59.030	59.190	48.613	2,123,500
2020-04-17	62.930	63.330	61.670	63.170	51.882	1,783,900
2020-04-16	61.020	62.240	60.160	61.880	50.822	2,139,700
2020-04-15	61.340	63.120	60.460	60.700	49.853	2,063,300
2020-04-14	62.410	62.550	61.420	62.270	51.143	1,937,700
2020-04-13	61.590	62.400	60.630	61.160	50.231	1,612,600
2020-04-09	61.060	64.080	60.910	62.330	51.192	2,400,700
2020-04-08	57.860	61.190	57.330	60.640	49.804	1,727,800
2020-04-07	60.170	60.230	57.330	57.340	47.094	2,482,500
2020-04-06	56.430	59.750	55.680	58.850	48.334	2,366,400
2020-04-03	54.970	56.730	54.170	54.550	44.802	2,480,000
2020-04-02	54.810	57.670	54.720	56.860	46.699	3,684,800
2020-04-01	56.630	57.630	53.960	55.710	45.755	2,527,900
2020-03-31	60.600	61.730	58.320	58.750	48.252	4,664,400
2020-03-30	59.210	62.250	57.540	61.940	50.872	3,586,800
2020-03-27	55.360	59.930	54.910	58.230	47.825	3,011,800
2020-03-26	52.990	57.910	52.870	56.940	46.765	2,645,000
2020-03-25	51.050	55.210	49.220	53.320	43.792	3,504,900
2020-03-24	49.430	51.600	48.220	51.430	42.240	3,438,100
2020-03-23	49.250	49.340	46.030	48.510	39.841	3,455,300
2020-03-20	55.950	55.950	48.620	49.550	40.696	4,233,800
2020-03-19	60.820	60.820	55.780	56.490	46.396	2,977,900
2020-03-18	61.410	64.340	54.350	60.640	49.804	4,019,100
2020-03-17	58.400	67.790	57.890	64.820	53.237	5,261,100
2020-03-16	56.210	62.160	55.700	56.950	46.773	4,328,000
2020-03-13	61.330	62.630	57.910	62.390	51.241	4,145,400
2020-03-12	58.770	63.380	56.830	58.890	48.367	5,920,200
2020-03-11	64.260	65.090	61.980	63.250	51.948	4,299,100
2020-03-10	65.860	67.720	62.670	65.510	53.804	5,114,900
2020-03-09	63.580	66.690	62.520	65.420	53.730	5,894,700
2020-03-06	66.010	68.080	65.350	67.890	55.758	3,584,600
2020-03-05	67.460	68.990	66.740	67.730	55.627	2,997,100
2020-03-04	65.280	68.720	65.270	68.350	56.136	2,932,000
2020-03-03	64.250	65.750	63.700	64.320	52.826	4,155,400
2020-03-02	60.600	64.150	60.560	64.140	52.678	3,386,700
2020-02-28	61.570	61.720	59.120	60.420	49.623	5,533,300
2020-02-27	66.220	66.720	62.770	62.820	51.594	3,190,000
2020-02-26	66.990	67.680	66.430	66.440	54.567	2,033,000
2020-02-25	68.310	68.570	66.820	66.840	54.896	2,173,500
2020-02-24	68.560	68.910	67.950	68.250	56.054	2,121,800
2020-02-21	68.550	69.170	68.440	68.450	56.218	2,028,300
2020-02-20	68.470	68.640	68.030	68.590	56.333	1,390,100
2020-02-19	68.750	68.970	68.450	68.480	56.243	1,629,700
2020-02-18	68.810	69.120	68.630	68.860	56.555	1,400,000
2020-02-14	68.140	68.630	68.000	68.510	56.268	1,365,700
2020-02-13	67.460	67.970	67.200	67.920	55.783	1,624,100

← NewerPage 28 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.