Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	61.430	62.100	61.380	62.060	50.361	1,064,600
2019-08-20	61.750	61.750	61.070	61.460	49.874	1,433,600
2019-08-19	61.160	61.950	61.010	61.570	49.963	1,546,600
2019-08-16	61.090	61.470	61.040	61.200	49.663	2,069,300
2019-08-15	59.830	61.460	59.680	61.270	49.720	2,559,300
2019-08-14	60.340	60.500	59.590	59.770	48.503	2,107,100
2019-08-13	59.730	60.320	59.320	60.090	48.762	2,034,700
2019-08-12	60.410	60.590	59.750	59.940	48.641	1,570,400
2019-08-09	60.200	60.760	60.040	60.320	48.949	1,990,500
2019-08-08	59.040	60.200	58.680	60.070	48.746	2,053,200
2019-08-07	58.830	59.480	58.090	59.110	47.967	1,938,100
2019-08-06	58.170	59.090	57.430	58.900	47.797	2,041,400
2019-08-05	58.630	59.260	57.930	58.220	47.245	2,960,100
2019-08-02	59.120	59.480	58.600	58.700	47.634	1,496,400
2019-08-01	57.820	59.290	57.590	58.990	47.870	2,080,000
2019-07-31	58.540	58.930	57.970	58.220	46.935	2,652,500
2019-07-30	59.130	59.540	58.320	58.560	47.209	1,973,800
2019-07-29	58.740	59.250	58.480	59.180	47.708	1,960,100
2019-07-26	58.170	58.890	58.090	58.690	47.313	1,926,000
2019-07-25	57.850	58.420	57.450	57.960	46.725	1,929,100
2019-07-24	58.400	58.550	57.670	58.010	46.765	1,945,500
2019-07-23	58.450	58.540	57.920	58.270	46.975	2,117,900
2019-07-22	58.390	58.580	57.850	58.290	46.991	1,383,800
2019-07-19	59.000	59.170	58.240	58.260	46.967	1,494,900
2019-07-18	58.610	59.150	58.210	59.130	47.668	1,053,300
2019-07-17	58.610	59.060	58.610	58.670	47.297	1,344,800
2019-07-16	58.480	58.720	58.030	58.400	47.080	1,060,100
2019-07-15	58.410	58.830	58.170	58.620	47.257	1,348,300
2019-07-12	58.960	59.100	58.290	58.580	47.225	1,432,600
2019-07-11	58.830	59.210	58.440	59.000	47.563	1,404,200
2019-07-10	59.010	59.230	58.720	58.920	47.499	1,373,000
2019-07-09	58.880	58.970	58.420	58.880	47.467	1,520,400
2019-07-08	58.870	59.060	58.530	58.880	47.467	1,257,400
2019-07-05	58.530	58.780	57.740	58.720	47.338	1,307,600
2019-07-03	58.420	59.210	58.420	58.980	47.547	984,900
2019-07-02	57.900	58.440	57.860	58.230	46.943	2,037,600
2019-07-01	57.780	57.920	57.060	57.660	46.483	1,772,000
2019-06-28	57.510	58.180	57.480	57.910	46.685	2,563,100
2019-06-27	57.720	57.950	57.350	57.510	46.362	1,705,700
2019-06-26	58.730	58.900	57.520	57.540	46.386	1,922,500
2019-06-25	59.150	59.340	58.830	58.960	47.531	2,086,000
2019-06-24	59.210	59.330	58.880	59.020	47.579	2,413,000
2019-06-21	58.830	59.220	58.340	59.150	47.684	4,012,700
2019-06-20	59.020	59.220	58.420	59.100	47.644	1,888,400
2019-06-19	57.880	59.040	57.880	58.890	47.475	2,061,400
2019-06-18	58.870	58.870	57.830	58.120	46.854	2,163,800
2019-06-17	58.810	58.960	58.140	58.370	47.055	1,884,400
2019-06-14	58.100	58.940	58.100	58.750	47.362	2,071,200
2019-06-13	58.030	58.210	57.530	57.950	46.717	1,614,700
2019-06-12	57.370	58.000	57.240	57.950	46.717	1,346,300
2019-06-11	57.420	57.690	56.790	57.170	46.088	1,429,200
2019-06-10	57.700	57.750	57.100	57.500	46.354	2,038,100
2019-06-07	58.620	59.040	57.790	57.790	46.588	2,182,000
2019-06-06	58.070	58.440	57.970	58.210	46.926	2,134,800
2019-06-05	56.790	58.290	56.540	57.960	46.725	2,323,200
2019-06-04	56.950	56.990	55.370	56.580	45.612	3,343,500
2019-06-03	56.180	57.040	55.990	57.000	45.951	2,605,200
2019-05-31	55.760	56.400	55.550	56.110	45.234	4,776,600
2019-05-30	55.500	55.870	55.330	55.750	44.943	3,115,800
2019-05-29	56.380	56.440	55.260	55.490	44.734	2,433,900

← NewerPage 31 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.