Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	60.660	61.000	60.400	60.760	49.603	1,516,500
2019-11-13	59.710	60.670	59.690	60.490	49.383	1,130,600
2019-11-12	59.640	59.740	59.330	59.590	48.648	1,310,100
2019-11-11	59.580	59.900	59.490	59.580	48.640	1,095,500
2019-11-08	59.910	60.430	59.350	59.610	48.664	1,745,300
2019-11-07	61.060	61.060	59.420	60.010	48.991	2,490,200
2019-11-06	60.910	61.500	60.850	61.360	50.093	1,799,400
2019-11-05	61.190	61.520	60.330	60.730	49.579	3,018,300
2019-11-04	63.240	63.450	61.390	61.670	50.346	2,287,600
2019-11-01	64.000	64.140	63.260	63.340	51.709	1,520,100
2019-10-31	63.690	64.060	63.310	63.920	52.183	1,923,700
2019-10-30	63.080	64.020	63.040	63.900	51.854	2,120,100
2019-10-29	62.490	63.080	62.320	62.980	51.108	1,870,700
2019-10-28	63.390	63.700	62.380	62.510	50.726	1,920,500
2019-10-25	64.910	64.910	63.280	63.650	51.651	2,240,500
2019-10-24	64.300	65.010	63.640	64.450	52.301	2,945,000
2019-10-23	63.880	64.290	63.220	63.290	51.359	5,176,800
2019-10-22	64.130	64.360	63.690	63.730	51.716	2,494,000
2019-10-21	63.910	64.070	63.420	63.950	51.895	1,075,200
2019-10-18	63.610	64.110	63.240	64.010	51.943	1,326,900
2019-10-17	63.470	63.890	63.380	63.680	51.676	1,676,600
2019-10-16	63.120	63.550	62.840	63.540	51.562	1,233,500
2019-10-15	63.560	63.820	63.010	63.230	51.310	1,470,800
2019-10-14	64.060	64.160	63.260	63.480	51.513	908,000
2019-10-11	64.080	64.340	63.370	63.880	51.838	1,772,300
2019-10-10	64.440	64.580	63.810	64.330	52.203	1,516,600
2019-10-09	64.240	64.860	64.150	64.600	52.422	1,441,900
2019-10-08	64.460	64.650	63.990	64.100	52.016	1,994,300
2019-10-07	64.780	64.790	64.270	64.450	52.301	1,220,000
2019-10-04	64.170	65.020	64.040	64.920	52.682	1,272,000
2019-10-03	63.680	64.010	63.490	64.000	51.935	1,594,300
2019-10-02	64.060	64.260	63.430	63.580	51.595	1,917,000
2019-10-01	63.770	64.240	63.370	64.150	52.057	1,683,200
2019-09-30	64.150	64.610	63.770	63.950	51.895	1,867,500
2019-09-27	65.120	65.130	63.680	64.010	51.943	2,780,200
2019-09-26	64.610	65.310	64.550	65.040	52.779	2,369,300
2019-09-25	64.270	64.420	63.810	64.330	52.203	2,077,600
2019-09-24	63.340	64.830	63.260	64.090	52.008	2,070,600
2019-09-23	63.260	63.410	62.970	63.190	51.278	1,651,800
2019-09-20	62.990	63.550	62.640	63.110	51.213	3,487,900
2019-09-19	62.780	62.980	62.460	62.850	51.002	2,265,200
2019-09-18	62.770	62.820	62.130	62.630	50.824	1,186,500
2019-09-17	61.600	62.600	61.550	62.370	50.613	1,962,600
2019-09-16	61.230	61.740	61.050	61.460	49.874	1,281,300
2019-09-13	61.270	61.680	60.980	61.270	49.720	1,303,200
2019-09-12	61.790	62.140	61.270	61.630	50.012	2,120,500
2019-09-11	60.860	61.530	60.540	61.250	49.704	2,182,700
2019-09-10	61.450	61.490	60.100	60.990	49.493	3,088,000
2019-09-09	62.520	62.670	61.300	61.450	49.866	3,260,500
2019-09-06	63.560	63.690	62.600	62.760	50.929	2,363,900
2019-09-05	64.130	64.170	63.220	63.400	51.448	1,788,300
2019-09-04	64.470	64.670	64.030	64.480	52.325	1,008,900
2019-09-03	63.070	64.390	63.010	64.380	52.244	1,817,400
2019-08-30	63.220	63.310	62.800	63.050	51.164	1,254,200
2019-08-29	62.770	63.060	62.270	63.030	51.148	1,596,000
2019-08-28	62.610	63.020	62.290	62.470	50.694	2,056,500
2019-08-27	62.640	63.130	62.560	62.560	50.767	1,823,700
2019-08-26	61.750	62.460	61.660	62.410	50.645	1,127,200
2019-08-23	62.350	62.610	61.330	61.580	49.972	1,608,800
2019-08-22	61.850	62.280	61.550	62.140	50.426	1,010,400

← NewerPage 30 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.