Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	44.260	44.390	43.690	43.980	34.172	3,062,700
2018-03-16	43.830	44.410	43.680	44.280	34.405	9,170,800
2018-03-15	43.330	43.860	43.280	43.710	33.962	3,330,900
2018-03-14	43.070	43.480	43.010	43.320	33.659	1,959,900
2018-03-13	43.210	43.370	42.780	42.960	33.380	1,808,800
2018-03-12	42.930	43.220	42.860	43.090	33.481	2,701,300
2018-03-09	42.570	42.870	42.510	42.860	33.302	2,102,200
2018-03-08	42.500	42.730	42.430	42.560	33.069	2,119,900
2018-03-07	42.660	42.810	42.260	42.490	33.015	2,384,900
2018-03-06	43.230	43.230	42.510	42.690	33.170	2,587,400
2018-03-05	42.580	43.450	42.450	43.290	33.636	3,345,200
2018-03-02	42.380	42.820	42.220	42.590	33.092	4,250,800
2018-03-01	42.490	43.010	41.980	42.360	32.914	3,146,600
2018-02-28	42.800	42.950	42.450	42.450	32.983	3,279,300
2018-02-27	43.950	43.950	42.750	42.750	33.217	3,162,800
2018-02-26	44.230	44.320	43.650	43.770	34.009	2,983,500
2018-02-23	43.080	43.880	43.000	43.860	34.079	3,918,700
2018-02-22	43.140	43.400	42.860	43.010	33.419	2,335,300
2018-02-21	43.390	43.960	43.000	43.020	33.426	3,739,200
2018-02-20	44.080	44.370	43.240	43.360	33.690	2,315,700
2018-02-16	43.800	44.380	43.620	44.200	34.343	2,956,600
2018-02-15	42.870	43.770	42.680	43.740	33.986	3,668,700
2018-02-14	42.920	43.310	42.370	42.900	33.055	4,998,800
2018-02-13	42.720	43.210	42.360	43.050	33.171	3,040,500
2018-02-12	42.840	43.130	42.420	42.880	33.040	2,640,600
2018-02-09	41.860	43.120	40.480	42.790	32.971	5,897,700
2018-02-08	42.010	42.650	41.710	41.770	32.185	5,562,700
2018-02-07	42.180	42.750	42.070	42.160	32.485	3,443,000
2018-02-06	42.310	42.480	41.070	42.160	32.485	5,312,200
2018-02-05	43.280	43.800	42.680	42.730	32.924	4,616,800
2018-02-02	43.930	44.300	43.470	43.480	33.502	4,428,500
2018-02-01	44.710	44.980	44.070	44.160	34.026	3,791,400
2018-01-31	44.370	44.830	44.130	44.750	34.481	3,701,000
2018-01-30	44.220	44.450	43.970	44.320	34.149	2,062,300
2018-01-29	44.670	44.700	44.040	44.100	33.980	2,624,200
2018-01-26	45.050	45.090	44.290	44.790	34.512	4,511,000
2018-01-25	44.260	45.080	44.220	45.000	34.673	2,193,600
2018-01-24	44.360	44.480	44.210	44.260	34.103	1,426,100
2018-01-23	44.210	44.790	44.130	44.460	34.257	2,017,000
2018-01-22	44.330	44.580	44.010	44.160	34.026	2,305,000
2018-01-19	44.200	44.520	43.910	44.050	33.941	1,919,200
2018-01-18	44.390	44.550	43.740	44.100	33.980	2,887,600
2018-01-17	44.380	44.690	44.230	44.550	34.327	1,910,100
2018-01-16	44.150	44.660	43.960	44.260	34.103	3,564,800
2018-01-12	44.400	44.520	43.970	44.010	33.911	3,402,100
2018-01-11	44.980	45.150	44.270	44.390	34.203	2,816,600
2018-01-10	45.560	45.560	44.920	44.980	34.658	2,244,700
2018-01-09	46.240	46.360	45.660	45.710	35.220	2,058,500
2018-01-08	45.900	46.370	45.760	46.340	35.706	2,252,000
2018-01-05	46.230	46.330	45.670	45.810	35.298	2,597,700
2018-01-04	46.560	46.760	46.060	46.140	35.552	1,715,000
2018-01-03	46.770	47.230	46.590	46.660	35.952	1,938,100
2018-01-02	47.390	47.430	46.860	46.950	36.176	1,689,300
2017-12-29	47.420	47.580	47.230	47.300	36.446	1,432,600
2017-12-28	47.340	47.430	47.060	47.390	36.515	1,086,400
2017-12-27	46.970	47.210	46.800	47.210	36.376	1,360,100
2017-12-26	47.290	47.440	46.800	46.810	36.068	908,800
2017-12-22	47.420	47.460	47.260	47.350	36.484	1,376,000
2017-12-21	47.040	47.440	46.760	47.260	36.415	2,476,000
2017-12-20	47.690	47.760	47.090	47.160	36.338	2,392,500

← NewerPage 37 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.