Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	48.710	48.710	47.700	47.720	36.769	2,551,000
2017-12-18	49.440	49.440	48.570	48.650	37.486	1,617,000
2017-12-15	49.190	49.430	49.040	49.250	37.948	2,696,400
2017-12-14	49.010	49.380	48.740	49.070	37.809	1,251,000
2017-12-13	49.240	49.510	49.040	49.250	37.948	1,569,500
2017-12-12	50.000	50.150	49.160	49.170	37.886	1,715,600
2017-12-11	49.710	50.110	49.550	50.090	38.595	1,984,000
2017-12-08	49.510	49.910	49.340	49.870	38.426	2,842,100
2017-12-07	49.450	49.580	49.110	49.580	38.202	1,918,300
2017-12-06	49.450	49.560	49.190	49.410	38.071	1,409,500
2017-12-05	49.830	49.850	49.050	49.310	37.994	1,991,300
2017-12-04	49.910	50.010	49.580	49.760	38.341	1,767,300
2017-12-01	50.090	50.250	49.540	49.740	38.326	2,304,100
2017-11-30	49.680	50.050	49.110	49.900	38.449	3,715,200
2017-11-29	49.630	50.090	49.510	49.610	38.225	2,248,700
2017-11-28	49.760	49.980	49.640	49.700	38.295	1,954,600
2017-11-27	49.620	49.850	49.420	49.750	38.333	1,569,000
2017-11-24	49.510	49.710	49.440	49.440	38.095	435,200
2017-11-22	49.420	49.540	49.260	49.400	38.064	1,078,600
2017-11-21	49.530	49.650	49.400	49.480	38.125	1,433,500
2017-11-20	49.620	49.760	49.350	49.410	38.071	1,356,200
2017-11-17	50.040	50.260	49.520	49.590	38.210	1,628,800
2017-11-16	50.100	50.300	50.000	50.170	38.657	1,355,600
2017-11-15	50.620	50.850	50.200	50.220	38.696	2,034,900
2017-11-14	49.590	50.710	49.590	50.550	38.950	3,279,300
2017-11-13	49.350	49.850	49.290	49.630	38.241	1,875,800
2017-11-10	49.020	49.350	48.910	49.270	37.964	2,010,400
2017-11-09	49.000	49.410	48.880	49.280	37.971	2,343,200
2017-11-08	48.790	49.170	48.720	49.130	37.856	2,918,800
2017-11-07	48.140	48.930	47.840	48.910	37.686	2,165,400
2017-11-06	48.190	48.430	47.990	48.050	37.023	1,883,700
2017-11-03	48.060	48.540	48.020	48.130	37.085	2,281,100
2017-11-02	47.830	48.250	47.760	48.120	37.077	2,076,300
2017-11-01	48.500	48.690	47.890	48.070	36.783	2,056,900
2017-10-31	47.710	48.440	47.710	48.370	37.012	2,753,600
2017-10-30	48.140	48.290	47.730	47.800	36.576	3,372,000
2017-10-27	47.940	48.370	47.770	48.200	36.882	1,689,900
2017-10-26	48.440	48.920	47.900	47.940	36.683	2,385,500
2017-10-25	48.200	48.310	47.540	47.970	36.706	2,722,400
2017-10-24	48.450	48.470	48.090	48.420	37.051	1,580,700
2017-10-23	48.280	48.320	48.020	48.210	36.890	1,362,800
2017-10-20	48.130	48.280	47.960	48.180	36.867	1,205,500
2017-10-19	47.880	48.210	47.740	48.190	36.875	1,538,700
2017-10-18	47.660	47.850	47.440	47.810	36.584	2,042,200
2017-10-17	47.270	47.840	47.200	47.810	36.584	1,331,400
2017-10-16	47.440	47.640	47.190	47.410	36.278	1,138,400
2017-10-13	47.840	48.080	47.430	47.540	36.377	1,108,800
2017-10-12	47.390	47.720	47.390	47.720	36.515	1,490,200
2017-10-11	47.000	47.490	46.970	47.350	36.232	2,545,700
2017-10-10	46.550	47.020	46.390	47.000	35.964	2,633,200
2017-10-09	46.420	46.620	46.310	46.480	35.566	1,057,800
2017-10-06	46.360	46.500	46.150	46.300	35.428	2,510,200
2017-10-05	46.530	46.590	46.150	46.530	35.604	2,778,800
2017-10-04	46.000	46.500	45.820	46.490	35.574	2,030,400
2017-10-03	46.380	46.380	45.870	45.970	35.176	1,925,300
2017-10-02	46.420	46.570	46.100	46.420	35.520	1,460,000
2017-09-29	46.360	46.510	46.190	46.320	35.444	1,499,800
2017-09-28	46.130	46.460	45.930	46.350	35.467	1,221,600
2017-09-27	46.680	46.780	45.920	46.230	35.375	1,459,800
2017-09-26	46.980	47.060	46.670	46.940	35.918	1,786,400

← NewerPage 38 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.