Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	46.220	46.490	46.020	46.330	35.199	2,627,500
2017-06-28	47.210	47.210	46.530	46.600	35.404	1,528,300
2017-06-27	47.290	47.400	46.830	47.020	35.723	1,224,500
2017-06-26	47.310	47.810	47.140	47.560	36.133	1,133,400
2017-06-23	47.590	47.750	47.250	47.310	35.943	1,302,500
2017-06-22	47.680	47.930	47.570	47.620	36.179	1,272,400
2017-06-21	48.060	48.060	47.470	47.710	36.247	1,298,500
2017-06-20	48.010	48.120	47.880	48.020	36.482	1,269,700
2017-06-19	48.280	48.310	47.770	47.960	36.437	1,720,600
2017-06-16	48.190	48.370	48.080	48.250	36.657	2,661,900
2017-06-15	47.620	48.090	47.470	48.080	36.528	1,441,100
2017-06-14	47.700	47.870	47.530	47.740	36.270	2,923,200
2017-06-13	46.970	47.280	46.870	47.270	35.913	1,860,400
2017-06-12	46.980	47.160	46.540	47.020	35.723	2,375,100
2017-06-09	46.790	47.010	46.620	46.980	35.692	1,933,100
2017-06-08	47.520	47.520	46.620	46.920	35.647	1,931,900
2017-06-07	47.390	47.640	47.260	47.520	36.103	1,507,900
2017-06-06	47.460	47.460	47.210	47.320	35.951	2,264,200
2017-06-05	47.700	47.790	47.220	47.320	35.951	2,299,400
2017-06-02	47.950	47.950	47.480	47.790	36.308	1,848,000
2017-06-01	47.400	47.680	47.140	47.680	36.224	1,876,000
2017-05-31	47.460	47.700	47.350	47.410	36.019	4,071,800
2017-05-30	47.390	47.610	47.250	47.480	36.072	2,108,100
2017-05-26	47.340	47.500	47.240	47.410	36.019	1,319,500
2017-05-25	46.810	47.440	46.720	47.410	36.019	1,630,900
2017-05-24	46.660	46.850	46.580	46.820	35.571	2,672,900
2017-05-23	46.480	46.940	46.460	46.670	35.457	1,864,700
2017-05-22	45.870	46.520	45.870	46.470	35.305	2,185,600
2017-05-19	45.770	46.080	45.380	46.050	34.986	2,110,700
2017-05-18	45.630	45.960	45.330	45.750	34.758	2,172,400
2017-05-17	45.310	45.760	45.240	45.560	34.614	2,277,200
2017-05-16	45.560	45.690	45.250	45.310	34.424	1,309,800
2017-05-15	45.490	45.770	45.470	45.710	34.727	1,050,400
2017-05-12	45.270	45.620	45.170	45.540	34.598	1,613,500
2017-05-11	45.060	45.250	44.820	45.200	34.340	1,158,500
2017-05-10	44.930	45.280	44.860	45.180	34.325	1,847,300
2017-05-09	45.420	45.440	44.870	44.900	34.112	1,639,800
2017-05-08	45.550	45.550	45.140	45.480	34.553	1,361,000
2017-05-05	45.090	45.580	45.090	45.440	34.522	1,444,200
2017-05-04	44.770	45.180	44.750	45.130	34.287	1,520,900
2017-05-03	45.090	45.250	44.750	44.980	34.173	2,287,100
2017-05-02	45.290	45.490	45.110	45.320	34.179	2,017,300
2017-05-01	45.740	45.940	44.880	45.150	34.050	1,891,300
2017-04-28	45.420	45.580	45.260	45.400	34.239	2,022,600
2017-04-27	45.410	45.850	45.410	45.490	34.307	1,286,800
2017-04-26	45.430	45.750	45.290	45.360	34.209	1,294,900
2017-04-25	45.300	45.560	45.210	45.510	34.322	1,258,300
2017-04-24	45.230	45.530	44.930	45.470	34.292	1,725,000
2017-04-21	44.820	45.300	44.810	45.190	34.081	1,848,500
2017-04-20	45.140	45.140	44.520	44.820	33.802	2,971,900
2017-04-19	45.600	45.710	44.990	45.140	34.043	2,974,200
2017-04-18	45.560	45.760	45.440	45.690	34.458	1,434,800
2017-04-17	45.410	45.550	45.310	45.550	34.352	1,367,900
2017-04-13	45.520	45.560	45.060	45.210	34.096	2,159,800
2017-04-12	45.220	45.770	45.020	45.550	34.352	3,647,000
2017-04-11	45.160	45.390	44.950	45.300	34.164	1,757,300
2017-04-10	44.950	45.280	44.740	45.240	34.118	1,523,600
2017-04-07	45.270	45.350	44.930	44.950	33.900	1,974,900
2017-04-06	45.110	45.220	44.920	45.100	34.013	1,816,300
2017-04-05	44.900	45.300	44.820	45.260	34.133	2,054,600

← NewerPage 40 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.