Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	46.430	47.100	46.360	47.100	36.040	2,317,000
2017-09-22	47.300	47.300	46.270	46.470	35.558	2,774,000
2017-09-21	46.920	47.370	46.920	47.060	36.010	1,475,000
2017-09-20	47.500	47.630	47.000	47.070	36.018	4,414,600
2017-09-19	47.680	47.720	47.370	47.390	36.262	2,299,200
2017-09-18	47.860	47.960	47.250	47.630	36.446	2,205,000
2017-09-15	47.770	47.910	47.490	47.870	36.630	3,244,200
2017-09-14	47.410	47.900	47.270	47.890	36.645	2,518,300
2017-09-13	48.000	48.080	47.490	47.500	36.347	2,639,200
2017-09-12	49.060	49.090	47.940	48.080	36.790	1,623,100
2017-09-11	48.620	49.110	48.540	49.100	37.571	1,308,000
2017-09-08	48.430	48.780	48.310	48.660	37.234	1,528,700
2017-09-07	48.290	48.530	48.180	48.460	37.081	1,072,800
2017-09-06	48.520	48.520	48.040	48.180	36.867	995,100
2017-09-05	48.500	48.500	48.180	48.430	37.058	1,158,700
2017-09-01	48.630	48.660	48.320	48.420	37.051	1,004,000
2017-08-31	48.610	48.700	48.500	48.540	37.142	1,580,600
2017-08-30	48.670	48.770	48.510	48.570	37.165	884,700
2017-08-29	48.750	48.910	48.590	48.740	37.295	903,000
2017-08-28	48.570	48.700	48.410	48.630	37.211	1,184,600
2017-08-25	48.480	48.750	48.400	48.500	37.112	1,424,500
2017-08-24	48.570	48.640	48.330	48.340	36.989	1,159,200
2017-08-23	48.280	48.590	48.140	48.580	37.173	909,900
2017-08-22	48.250	48.330	48.090	48.260	36.928	1,412,300
2017-08-21	48.230	48.380	48.120	48.280	36.943	942,300
2017-08-18	47.850	48.500	47.610	48.210	36.890	3,358,400
2017-08-17	48.010	48.130	47.770	47.840	36.607	1,708,100
2017-08-16	47.860	48.020	47.700	48.010	36.737	1,056,600
2017-08-15	47.310	47.790	47.180	47.760	36.545	865,800
2017-08-14	47.360	47.550	47.310	47.460	36.316	1,361,700
2017-08-11	47.500	47.550	47.110	47.310	36.201	1,193,800
2017-08-10	47.340	47.550	47.090	47.480	36.331	1,363,100
2017-08-09	47.560	47.560	47.290	47.380	36.255	1,990,500
2017-08-08	47.090	47.420	47.080	47.420	36.285	1,374,700
2017-08-07	47.040	47.190	46.890	47.190	36.109	1,147,800
2017-08-04	46.870	47.080	46.650	47.030	35.987	2,044,900
2017-08-03	46.510	47.070	46.500	47.020	35.979	1,537,600
2017-08-02	46.270	46.650	45.980	46.640	35.688	1,454,900
2017-08-01	46.280	46.750	46.260	46.640	35.434	3,845,100
2017-07-31	46.300	46.420	46.160	46.240	35.130	1,940,600
2017-07-28	46.750	46.930	46.060	46.300	35.176	3,414,200
2017-07-27	46.460	46.890	46.440	46.890	35.624	1,571,400
2017-07-26	46.150	46.560	46.060	46.530	35.350	1,701,000
2017-07-25	46.390	46.510	46.090	46.160	35.069	1,868,500
2017-07-24	46.800	47.020	46.390	46.390	35.244	2,358,300
2017-07-21	46.560	46.790	46.330	46.750	35.518	1,824,100
2017-07-20	46.400	46.700	46.250	46.590	35.396	2,046,600
2017-07-19	46.200	46.240	45.920	46.240	35.130	1,499,000
2017-07-18	46.120	46.220	45.910	46.100	35.024	2,003,000
2017-07-17	45.890	46.000	45.730	46.000	34.948	1,305,400
2017-07-14	45.870	46.090	45.860	45.900	34.872	1,922,800
2017-07-13	46.010	46.010	45.680	45.700	34.720	2,563,700
2017-07-12	45.990	46.070	45.810	46.040	34.978	2,422,700
2017-07-11	45.680	45.710	45.340	45.570	34.621	1,170,600
2017-07-10	45.820	45.980	45.590	45.590	34.636	1,118,400
2017-07-07	45.760	46.000	45.660	45.750	34.758	998,200
2017-07-06	45.700	45.810	45.550	45.700	34.720	1,406,200
2017-07-05	46.110	46.460	45.570	45.810	34.803	1,664,900
2017-07-03	46.320	46.460	46.000	46.000	34.948	1,065,400
2017-06-30	46.450	46.650	46.250	46.250	35.138	1,688,100

← NewerPage 39 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.