Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	43.280	43.500	42.980	43.090	33.738	2,831,700
2018-06-12	42.570	43.330	42.570	43.300	33.903	3,246,000
2018-06-11	43.530	43.590	42.520	42.630	33.378	2,155,100
2018-06-08	43.490	43.560	43.200	43.350	33.942	1,285,500
2018-06-07	43.280	43.880	43.030	43.380	33.965	2,131,000
2018-06-06	44.170	44.190	43.210	43.300	33.903	2,897,000
2018-06-05	44.700	44.710	44.070	44.170	34.584	2,186,900
2018-06-04	45.310	45.510	44.580	44.680	34.983	2,842,300
2018-06-01	46.110	46.110	45.120	45.170	35.367	2,489,800
2018-05-31	45.850	46.400	45.830	46.130	36.118	2,848,400
2018-05-30	45.770	46.280	45.660	46.150	36.134	2,414,600
2018-05-29	46.090	46.190	45.480	45.830	35.883	3,791,000
2018-05-25	45.330	45.810	45.270	45.620	35.719	3,324,300
2018-05-24	44.840	45.310	44.790	45.250	35.429	2,317,000
2018-05-23	44.220	44.810	44.130	44.760	35.046	2,208,600
2018-05-22	44.070	44.410	43.910	44.120	34.545	2,079,800
2018-05-21	44.130	44.160	43.720	43.970	34.427	2,191,300
2018-05-18	44.190	44.400	43.800	44.110	34.537	2,428,800
2018-05-17	44.430	44.520	44.000	44.080	34.513	1,619,700
2018-05-16	44.640	44.740	44.160	44.400	34.764	2,186,500
2018-05-15	45.000	45.240	44.450	44.630	34.944	2,535,300
2018-05-14	45.410	45.460	44.950	45.250	35.429	2,483,000
2018-05-11	45.210	45.450	45.150	45.380	35.531	1,705,900
2018-05-10	45.040	45.250	44.810	45.210	35.398	2,693,900
2018-05-09	45.020	45.060	44.590	44.730	35.022	2,399,200
2018-05-08	46.000	46.010	44.900	44.990	35.226	3,670,600
2018-05-07	46.310	46.440	46.000	46.020	36.032	3,172,300
2018-05-04	46.390	46.630	46.210	46.450	36.369	2,073,400
2018-05-03	46.460	46.680	45.950	46.470	36.385	2,326,400
2018-05-02	47.050	47.170	46.320	46.860	36.410	2,280,700
2018-05-01	47.050	47.200	46.900	47.050	36.558	2,540,900
2018-04-30	47.230	47.480	47.050	47.190	36.666	3,330,100
2018-04-27	46.530	47.390	46.310	47.180	36.659	2,931,500
2018-04-26	45.800	46.540	45.510	46.440	36.084	3,434,500
2018-04-25	45.660	46.010	45.460	45.860	35.633	2,484,400
2018-04-24	45.480	46.050	45.340	45.750	35.548	3,012,200
2018-04-23	45.340	45.610	45.150	45.370	35.252	2,030,700
2018-04-20	45.400	45.500	45.030	45.190	35.112	2,736,600
2018-04-19	44.990	45.380	44.810	45.370	35.252	3,390,800
2018-04-18	45.260	45.610	45.070	45.070	35.019	1,879,300
2018-04-17	45.090	45.500	44.840	45.260	35.167	2,733,800
2018-04-16	44.410	45.050	44.340	45.000	34.965	2,404,400
2018-04-13	44.070	44.410	43.920	44.210	34.351	2,157,200
2018-04-12	44.670	44.740	43.790	43.960	34.157	3,344,100
2018-04-11	44.570	44.750	44.270	44.550	34.615	2,149,200
2018-04-10	44.980	45.090	44.530	44.630	34.677	3,004,300
2018-04-09	45.350	45.430	44.760	45.100	35.042	2,964,200
2018-04-06	45.620	45.810	45.180	45.320	35.213	2,814,600
2018-04-05	45.180	45.650	44.800	45.560	35.400	3,148,200
2018-04-04	45.190	45.530	44.920	45.310	35.206	3,662,700
2018-04-03	44.720	45.480	44.720	45.280	35.182	3,104,200
2018-04-02	45.420	45.630	44.720	45.010	34.973	3,574,900
2018-03-29	45.160	45.580	45.100	45.290	35.190	3,427,800
2018-03-28	44.970	45.280	44.670	45.070	35.019	4,219,200
2018-03-27	43.870	45.010	43.680	44.750	34.771	3,162,300
2018-03-26	43.400	43.840	43.310	43.820	34.048	2,874,400
2018-03-23	43.790	44.370	43.150	43.250	33.605	2,496,300
2018-03-22	43.760	44.740	43.760	43.950	34.149	3,402,800
2018-03-21	44.020	44.400	43.650	43.810	34.040	2,250,400
2018-03-20	44.000	44.210	43.810	43.990	34.180	2,114,700

← NewerPage 36 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.