Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	57.420	57.420	56.120	56.170	45.282	2,562,200
2019-05-24	57.390	57.710	57.210	57.240	46.144	1,398,900
2019-05-23	56.820	57.360	56.740	57.350	46.233	1,499,300
2019-05-22	56.450	56.730	56.290	56.700	45.709	1,561,700
2019-05-21	56.770	56.970	56.320	56.350	45.427	2,077,700
2019-05-20	56.740	57.090	56.480	56.720	45.725	1,365,300
2019-05-17	56.080	56.810	56.070	56.460	45.516	1,819,600
2019-05-16	55.760	56.420	55.570	56.220	45.322	1,530,900
2019-05-15	55.880	56.180	55.780	55.850	45.024	1,146,900
2019-05-14	56.350	56.410	55.760	55.850	45.024	1,699,000
2019-05-13	55.540	56.540	55.410	56.450	45.508	2,095,600
2019-05-10	54.450	55.630	54.320	55.630	44.847	1,676,900
2019-05-09	54.370	54.690	54.070	54.400	43.855	2,349,900
2019-05-08	54.820	54.960	54.230	54.270	43.750	1,551,200
2019-05-07	54.990	55.290	54.760	54.940	44.290	1,529,000
2019-05-06	55.260	55.500	54.980	55.110	44.427	1,316,800
2019-05-03	54.640	55.380	54.570	55.260	44.548	1,459,300
2019-05-02	54.580	54.840	54.130	54.580	44.000	2,338,100
2019-05-01	55.360	55.510	54.850	54.980	44.014	1,892,000
2019-04-30	54.640	55.570	54.490	55.550	44.471	2,091,000
2019-04-29	54.790	54.890	54.460	54.630	43.734	2,062,100
2019-04-26	55.030	55.540	54.820	54.900	43.950	2,117,100
2019-04-25	54.010	55.120	53.900	54.760	43.838	1,869,000
2019-04-24	54.170	54.560	54.110	54.400	43.550	2,043,100
2019-04-23	53.670	54.210	53.570	54.190	43.382	3,014,000
2019-04-22	53.790	54.080	53.550	53.560	42.877	3,798,500
2019-04-18	54.190	54.460	53.780	53.810	43.078	2,178,400
2019-04-17	54.030	54.400	53.880	54.090	43.302	1,551,800
2019-04-16	54.790	55.010	53.910	54.050	43.270	1,995,800
2019-04-15	55.100	55.190	54.690	54.870	43.926	1,810,500
2019-04-12	54.760	55.030	54.450	54.980	44.014	1,935,100
2019-04-11	54.830	54.980	54.290	54.930	43.974	2,993,700
2019-04-10	54.920	55.300	54.310	54.390	43.542	1,702,000
2019-04-09	54.240	54.660	54.240	54.620	43.726	1,866,300
2019-04-08	55.070	55.070	54.320	54.340	43.502	2,022,700
2019-04-05	54.640	55.110	54.390	55.110	44.118	1,657,200
2019-04-04	54.940	55.100	54.080	54.570	43.686	2,128,000
2019-04-03	54.890	55.100	54.340	54.860	43.918	2,133,500
2019-04-02	55.080	55.210	54.670	54.900	43.950	3,251,700
2019-04-01	55.540	55.600	54.680	54.990	44.022	3,074,000
2019-03-29	55.270	55.580	54.890	55.540	44.463	2,332,100
2019-03-28	55.920	56.040	54.930	55.210	44.198	2,209,900
2019-03-27	56.290	56.290	55.580	55.870	44.727	1,694,500
2019-03-26	55.880	56.300	55.730	56.230	45.015	1,362,600
2019-03-25	55.780	56.040	55.400	55.830	44.695	1,756,900
2019-03-22	55.450	55.930	55.260	55.640	44.543	3,300,200
2019-03-21	54.630	55.360	54.330	55.220	44.206	2,142,200
2019-03-20	54.550	55.010	54.190	54.600	43.710	2,447,800
2019-03-19	55.140	55.230	54.200	54.370	43.526	3,222,500
2019-03-18	55.550	55.580	55.040	55.320	44.286	2,124,000
2019-03-15	54.980	55.680	54.950	55.530	44.455	5,486,800
2019-03-14	55.380	55.490	54.980	55.150	44.150	1,883,400
2019-03-13	55.240	55.370	55.120	55.300	44.270	1,522,200
2019-03-12	55.000	55.350	54.840	55.320	44.286	2,223,700
2019-03-11	54.630	54.950	54.560	54.950	43.990	1,836,200
2019-03-08	54.330	54.650	54.060	54.640	43.742	1,762,800
2019-03-07	54.210	54.700	54.130	54.280	43.454	2,040,000
2019-03-06	54.080	54.240	53.770	54.030	43.254	1,604,500
2019-03-05	54.090	54.200	53.880	54.000	43.230	1,981,300
2019-03-04	54.100	54.340	53.610	54.150	43.350	2,343,600

← NewerPage 32 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.