Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	51.990	52.360	51.290	52.350	41.597	2,089,800
2018-11-30	51.430	52.130	51.260	52.090	41.391	2,829,300
2018-11-29	51.230	51.320	50.520	51.310	40.771	2,069,100
2018-11-28	51.250	51.390	50.890	51.230	40.707	2,012,900
2018-11-27	51.000	51.270	50.610	51.190	40.675	1,792,100
2018-11-26	50.710	51.050	50.320	50.960	40.493	1,645,400
2018-11-23	50.880	50.980	50.550	50.680	40.270	925,300
2018-11-21	51.600	51.600	50.720	50.790	40.358	2,297,600
2018-11-20	51.950	52.250	51.440	51.740	41.112	3,472,200
2018-11-19	50.960	51.660	50.780	51.660	41.049	3,261,800
2018-11-16	51.230	51.340	50.650	51.020	40.540	2,760,700
2018-11-15	50.270	50.800	49.680	50.650	40.246	2,506,900
2018-11-14	50.440	50.910	50.180	50.530	40.151	2,565,400
2018-11-13	50.630	50.840	50.280	50.700	40.286	2,648,700
2018-11-12	50.100	51.100	49.970	50.700	40.286	2,855,800
2018-11-09	49.480	50.280	49.370	50.140	39.841	3,453,600
2018-11-08	49.580	49.790	49.010	49.500	39.333	2,885,600
2018-11-07	49.270	49.650	48.850	49.630	39.436	2,678,800
2018-11-06	48.770	49.180	48.710	49.100	39.015	2,424,900
2018-11-05	48.190	48.850	48.170	48.700	38.697	2,886,100
2018-11-02	48.590	48.900	47.920	48.140	38.252	3,546,200
2018-11-01	49.120	49.210	48.310	48.610	38.625	2,885,700
2018-10-31	49.710	50.050	48.850	49.520	39.064	3,993,200
2018-10-30	50.000	50.240	49.250	49.850	39.325	4,382,000
2018-10-29	49.320	50.000	49.320	49.790	39.277	4,564,700
2018-10-26	50.780	51.720	49.030	49.250	38.851	5,504,800
2018-10-25	51.190	51.390	50.350	50.750	40.035	3,961,200
2018-10-24	50.560	51.910	50.260	51.700	40.784	3,169,700
2018-10-23	50.690	51.120	49.980	50.270	39.656	2,295,200
2018-10-22	50.720	50.720	50.160	50.480	39.822	1,918,800
2018-10-19	49.820	50.910	49.820	50.680	39.979	2,253,900
2018-10-18	49.970	50.020	49.520	49.800	39.285	1,867,300
2018-10-17	49.710	50.010	49.470	49.870	39.340	1,798,000
2018-10-16	49.080	49.860	48.740	49.690	39.198	1,559,600
2018-10-15	48.950	49.400	48.740	49.010	38.662	2,318,000
2018-10-12	48.630	49.030	48.430	48.850	38.536	3,077,600
2018-10-11	50.550	50.560	48.990	49.210	38.820	3,947,800
2018-10-10	50.650	51.360	50.270	50.280	39.664	3,659,800
2018-10-09	50.350	50.980	50.160	50.650	39.956	1,955,700
2018-10-08	50.060	50.760	49.910	50.250	39.640	1,822,500
2018-10-05	48.910	49.990	48.910	49.890	39.356	2,249,900
2018-10-04	48.670	49.040	48.130	48.910	38.583	2,571,300
2018-10-03	49.290	49.470	48.270	48.760	38.465	1,985,300
2018-10-02	49.020	49.440	48.960	49.340	38.922	1,695,300
2018-10-01	48.850	49.010	48.550	48.850	38.536	1,623,600
2018-09-28	48.450	49.030	48.380	49.000	38.654	2,185,200
2018-09-27	47.820	48.630	47.790	48.320	38.118	1,361,700
2018-09-26	48.490	48.640	47.700	47.750	37.668	2,303,900
2018-09-25	48.890	48.900	48.110	48.360	38.149	1,755,800
2018-09-24	49.250	49.490	48.920	48.930	38.599	1,651,400
2018-09-21	49.000	49.510	48.730	49.330	38.914	3,123,700
2018-09-20	48.880	49.150	48.460	49.110	38.741	2,144,200
2018-09-19	50.310	50.310	48.620	48.970	38.631	2,637,200
2018-09-18	50.160	50.360	49.920	50.260	39.648	2,022,700
2018-09-17	50.460	50.460	50.100	50.300	39.680	1,952,100
2018-09-14	50.380	50.470	49.820	50.380	39.743	1,458,900
2018-09-13	50.430	50.700	50.050	50.690	39.987	1,459,100
2018-09-12	50.500	50.610	50.150	50.310	39.688	1,613,100
2018-09-11	50.620	50.810	50.400	50.440	39.790	1,431,400
2018-09-10	50.390	50.720	50.270	50.560	39.885	1,702,700

← NewerPage 34 of 79 · 4,731 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.