Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	67.050	67.640	66.970	67.360	55.323	1,337,300
2020-02-11	67.650	67.820	67.240	67.370	55.331	1,161,700
2020-02-10	67.000	67.680	67.000	67.560	55.487	1,380,500
2020-02-07	67.680	67.720	67.090	67.140	55.142	1,545,500
2020-02-06	67.630	67.700	67.120	67.320	55.290	1,677,900
2020-02-05	67.270	68.050	66.970	67.910	55.440	2,119,500
2020-02-04	68.240	68.460	67.370	67.370	54.999	2,346,400
2020-02-03	68.620	68.930	68.410	68.480	55.905	1,850,300
2020-01-31	68.270	68.980	67.960	68.510	55.930	2,939,400
2020-01-30	67.460	68.080	67.070	68.070	55.571	2,429,700
2020-01-29	67.070	67.380	66.530	67.310	54.950	1,697,500
2020-01-28	67.280	67.550	66.880	67.070	54.754	1,857,900
2020-01-27	67.480	67.960	66.790	67.250	54.901	1,627,900
2020-01-24	67.040	67.740	66.930	67.490	55.097	1,625,200
2020-01-23	66.570	67.120	66.570	67.110	54.787	1,832,400
2020-01-22	66.320	66.780	66.320	66.550	54.330	2,443,300
2020-01-21	65.650	66.210	65.530	66.210	54.052	2,539,200
2020-01-17	65.540	65.880	65.140	65.650	53.595	2,605,000
2020-01-16	65.050	65.510	64.940	65.380	53.375	1,915,200
2020-01-15	64.150	64.910	64.120	64.700	52.820	1,481,800
2020-01-14	63.670	63.900	63.480	63.890	52.158	1,789,000
2020-01-13	63.070	63.930	63.070	63.690	51.995	1,474,500
2020-01-10	62.930	63.170	62.750	63.060	51.481	1,844,000
2020-01-09	62.120	62.880	62.000	62.730	51.211	1,152,400
2020-01-08	62.360	62.390	61.930	62.250	50.819	1,703,700
2020-01-07	62.480	62.650	62.090	62.270	50.836	1,679,600
2020-01-06	62.470	62.710	62.170	62.590	51.097	1,478,300
2020-01-03	61.690	62.700	61.660	62.310	50.868	2,074,800
2020-01-02	62.860	62.880	61.570	61.710	50.379	2,420,100
2019-12-31	62.560	62.880	62.470	62.840	51.301	1,041,900
2019-12-30	62.390	62.590	62.180	62.590	51.097	889,800
2019-12-27	62.280	62.550	62.080	62.540	51.056	1,309,800
2019-12-26	62.500	62.500	62.050	62.280	50.844	681,400
2019-12-24	62.300	62.330	61.980	62.280	50.844	314,900
2019-12-23	63.170	63.210	62.050	62.290	50.852	1,435,200
2019-12-20	62.500	63.440	62.470	63.100	51.513	2,709,400
2019-12-19	62.430	62.640	62.270	62.400	50.942	1,998,600
2019-12-18	62.180	62.500	61.920	62.340	50.893	2,057,400
2019-12-17	61.830	62.370	61.730	62.080	50.681	1,959,300
2019-12-16	60.990	61.890	60.990	61.870	50.509	2,371,700
2019-12-13	60.690	61.070	60.250	60.990	49.791	1,609,500
2019-12-12	61.350	61.450	60.620	60.770	49.611	1,407,400
2019-12-11	61.540	61.830	61.080	61.450	50.166	1,464,500
2019-12-10	61.410	61.640	61.200	61.440	50.158	1,636,900
2019-12-09	61.520	61.710	61.020	61.280	50.028	1,365,900
2019-12-06	61.610	61.780	61.200	61.460	50.174	1,138,700
2019-12-05	61.500	61.850	61.350	61.840	50.485	867,500
2019-12-04	60.960	61.820	60.960	61.710	50.379	1,242,300
2019-12-03	61.110	61.330	60.860	61.130	49.905	1,344,900
2019-12-02	61.430	61.430	60.830	60.870	49.693	1,489,600
2019-11-29	61.760	62.000	61.240	61.300	50.044	776,700
2019-11-27	61.680	61.760	61.260	61.520	50.223	1,737,600
2019-11-26	61.280	61.710	61.110	61.680	50.354	2,417,900
2019-11-25	61.810	61.840	60.890	61.200	49.962	2,039,000
2019-11-22	62.060	62.140	61.070	61.760	50.419	1,751,500
2019-11-21	61.560	62.090	61.280	61.950	50.575	2,847,500
2019-11-20	61.560	62.170	61.360	61.700	50.370	1,921,600
2019-11-19	61.000	61.880	60.710	61.440	50.158	1,982,900
2019-11-18	61.130	61.700	61.060	61.190	49.954	1,756,900
2019-11-15	60.860	60.900	60.550	60.900	49.717	1,459,200

← NewerPage 29 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.