Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	54.500	54.560	53.780	54.100	43.310	2,853,400
2019-02-28	53.870	54.480	53.670	54.400	43.550	3,427,300
2019-02-27	53.670	53.960	53.410	53.850	43.110	1,651,900
2019-02-26	53.960	54.020	53.570	53.850	43.110	2,299,100
2019-02-25	54.220	54.230	53.520	53.820	43.086	1,964,200
2019-02-22	53.520	54.210	53.200	54.200	43.390	2,086,000
2019-02-21	52.650	53.600	52.480	53.410	42.757	2,502,100
2019-02-20	52.810	52.920	52.410	52.790	42.261	4,088,500
2019-02-19	52.740	52.940	52.580	52.790	42.261	2,526,900
2019-02-15	52.850	52.860	52.420	52.770	42.245	3,460,500
2019-02-14	52.860	52.960	52.400	52.500	42.029	2,277,800
2019-02-13	52.660	52.840	52.480	52.780	42.253	1,853,600
2019-02-12	52.880	53.110	52.460	52.790	42.261	1,982,800
2019-02-11	52.970	53.140	51.910	52.830	42.293	1,733,000
2019-02-08	52.490	52.980	52.370	52.950	42.389	2,096,700
2019-02-07	52.070	52.620	51.680	52.600	42.109	1,852,900
2019-02-06	51.870	52.150	51.630	51.980	41.613	1,674,400
2019-02-05	51.850	52.250	51.580	52.050	41.669	2,081,900
2019-02-04	51.540	52.020	51.130	52.000	41.629	2,690,400
2019-02-01	52.060	52.170	51.140	51.780	41.452	2,814,200
2019-01-31	50.630	52.360	50.080	52.140	41.741	3,523,800
2019-01-30	50.760	51.550	50.720	51.440	40.874	1,898,400
2019-01-29	50.960	51.250	50.670	50.990	40.517	1,702,600
2019-01-28	50.790	51.070	50.380	50.800	40.366	1,730,600
2019-01-25	51.480	51.860	50.740	50.810	40.373	2,031,000
2019-01-24	51.400	51.710	50.920	51.690	41.073	2,204,000
2019-01-23	50.940	51.460	50.940	51.440	40.874	2,626,200
2019-01-22	51.000	51.390	50.490	50.960	40.493	1,900,200
2019-01-18	50.950	51.210	50.570	50.880	40.429	2,254,300
2019-01-17	50.380	51.070	50.300	50.980	40.509	2,009,700
2019-01-16	50.130	50.650	49.750	50.540	40.159	2,326,600
2019-01-15	49.300	50.400	49.220	50.220	39.905	2,269,900
2019-01-14	49.400	49.470	48.790	49.360	39.221	2,568,700
2019-01-11	49.790	49.840	49.330	49.730	39.515	1,910,400
2019-01-10	48.970	49.880	48.830	49.820	39.587	2,445,200
2019-01-09	49.150	49.580	48.770	48.860	38.824	2,587,900
2019-01-08	48.510	49.430	48.450	49.330	39.197	2,220,000
2019-01-07	48.610	48.950	48.320	48.600	38.617	2,254,800
2019-01-04	48.090	48.940	48.090	48.850	38.816	2,958,900
2019-01-03	48.260	48.780	48.070	48.400	38.459	3,091,200
2019-01-02	49.520	49.560	47.970	48.310	38.387	3,019,300
2018-12-31	49.430	49.740	48.920	49.650	39.452	2,719,500
2018-12-28	49.630	49.950	49.160	49.370	39.229	2,788,300
2018-12-27	48.950	49.440	48.040	49.440	39.285	3,255,700
2018-12-26	48.330	48.940	47.630	48.880	38.840	3,448,700
2018-12-24	51.240	51.390	48.220	48.250	38.339	2,121,700
2018-12-21	51.120	52.410	50.890	51.170	40.660	5,023,400
2018-12-20	51.160	51.880	50.430	51.120	40.620	3,849,300
2018-12-19	51.330	51.720	50.680	51.120	40.620	2,983,900
2018-12-18	51.660	52.140	51.020	51.190	40.675	2,277,800
2018-12-17	52.960	53.160	51.220	51.400	40.842	2,983,400
2018-12-14	53.480	53.820	52.800	52.890	42.026	2,250,700
2018-12-13	52.690	53.590	52.690	53.480	42.495	1,969,300
2018-12-12	53.210	53.490	52.660	52.730	41.899	1,867,900
2018-12-11	53.220	53.380	52.690	53.160	42.241	1,918,800
2018-12-10	52.970	53.270	52.170	53.140	42.225	2,168,400
2018-12-07	52.970	53.250	52.360	52.930	42.058	2,478,500
2018-12-06	52.880	52.990	51.640	52.910	42.042	3,511,100
2018-12-04	52.420	53.350	52.420	52.570	41.772	2,345,000
2018-12-03	51.990	52.360	51.290	52.350	41.597	2,089,800

← NewerPage 33 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.