Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	50.200	50.480	49.920	50.090	39.514	2,521,400
2018-09-06	50.210	50.730	50.000	50.620	39.932	2,354,600
2018-09-05	49.580	50.210	49.450	50.180	39.585	2,014,400
2018-09-04	49.360	49.760	49.280	49.520	39.064	1,911,200
2018-08-31	49.550	49.740	49.110	49.240	38.843	1,641,400
2018-08-30	49.300	49.610	49.230	49.510	39.056	1,575,200
2018-08-29	48.880	49.310	48.830	49.240	38.843	1,696,000
2018-08-28	48.770	48.930	48.590	48.820	38.512	1,502,600
2018-08-27	49.380	49.450	48.680	48.920	38.591	2,569,100
2018-08-24	49.000	49.410	48.840	49.360	38.938	1,320,000
2018-08-23	49.150	49.520	49.010	49.090	38.725	1,909,300
2018-08-22	49.570	49.570	48.940	49.110	38.741	2,152,000
2018-08-21	49.690	49.720	49.250	49.480	39.033	2,276,600
2018-08-20	50.050	50.050	49.620	49.770	39.262	1,474,300
2018-08-17	49.790	50.120	49.580	49.890	39.356	2,191,800
2018-08-16	49.360	49.930	49.190	49.880	39.348	1,915,300
2018-08-15	48.940	49.690	48.620	49.450	39.009	2,802,700
2018-08-14	48.650	48.900	48.590	48.800	38.496	1,695,400
2018-08-13	48.380	48.670	48.260	48.660	38.386	2,071,300
2018-08-10	48.560	48.980	48.300	48.370	38.157	2,237,900
2018-08-09	48.240	48.490	48.070	48.450	38.220	2,246,100
2018-08-08	48.040	48.330	47.800	48.210	38.031	2,018,900
2018-08-07	48.230	48.230	47.800	48.160	37.992	2,347,600
2018-08-06	48.350	48.560	48.170	48.330	38.126	2,547,800
2018-08-03	47.790	48.420	47.530	48.360	38.149	2,380,900
2018-08-02	47.570	47.970	47.180	47.830	37.731	2,882,900
2018-08-01	48.010	48.090	47.470	47.860	37.473	3,117,800
2018-07-31	47.930	48.380	47.660	48.340	37.849	3,151,200
2018-07-30	48.030	48.080	47.370	47.640	37.301	3,187,500
2018-07-27	48.140	48.520	47.950	48.120	37.676	3,804,100
2018-07-26	48.180	48.500	47.650	48.140	37.692	3,789,400
2018-07-25	47.410	48.030	47.320	47.880	37.489	4,387,100
2018-07-24	47.080	47.490	46.250	47.410	37.121	4,161,300
2018-07-23	47.300	47.530	46.900	47.090	36.870	1,959,100
2018-07-20	47.700	47.770	46.980	47.420	37.128	2,530,700
2018-07-19	47.510	48.110	47.470	47.860	37.473	1,812,500
2018-07-18	47.560	47.700	47.140	47.380	37.097	2,207,000
2018-07-17	47.880	47.950	47.510	47.600	37.269	1,464,800
2018-07-16	47.760	47.880	47.470	47.710	37.355	2,201,400
2018-07-13	48.040	48.070	47.520	47.850	37.465	1,701,200
2018-07-12	47.940	48.010	47.650	47.920	37.520	2,278,900
2018-07-11	47.290	47.970	47.290	47.890	37.496	1,564,000
2018-07-10	46.650	47.460	46.290	47.210	36.964	3,849,700
2018-07-09	48.680	48.680	46.650	46.780	36.627	2,744,400
2018-07-06	48.270	48.630	48.160	48.590	38.044	2,360,900
2018-07-05	47.960	48.180	47.730	48.180	37.723	2,582,300
2018-07-03	47.810	48.290	47.630	47.960	37.551	1,448,200
2018-07-02	47.380	47.840	47.240	47.840	37.457	2,459,900
2018-06-29	47.020	47.580	46.640	47.280	37.019	2,810,500
2018-06-28	47.080	47.580	46.970	47.040	36.831	1,897,100
2018-06-27	46.490	47.310	46.360	47.120	36.893	2,983,900
2018-06-26	46.510	47.040	46.450	46.510	36.416	3,099,400
2018-06-25	45.590	46.630	45.500	46.510	36.416	2,858,700
2018-06-22	45.370	45.630	45.210	45.440	35.578	2,898,500
2018-06-21	45.020	45.470	44.980	45.330	35.492	2,488,200
2018-06-20	45.270	45.270	44.890	45.120	35.328	2,015,700
2018-06-19	44.510	45.310	44.440	45.210	35.398	3,188,500
2018-06-18	44.120	44.610	44.040	44.480	34.826	2,636,900
2018-06-15	43.550	44.170	43.210	44.080	34.513	4,199,000
2018-06-14	43.100	43.670	43.100	43.620	34.153	2,807,100

← NewerPage 35 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.