Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	44.820	45.100	44.690	44.910	33.869	1,022,500
2017-04-03	44.760	44.840	44.360	44.830	33.809	1,477,300
2017-03-31	44.630	44.910	44.580	44.740	33.741	1,735,200
2017-03-30	44.700	44.720	44.420	44.630	33.658	1,549,700
2017-03-29	45.010	45.070	44.750	44.820	33.802	1,581,100
2017-03-28	45.090	45.210	44.850	45.160	34.058	1,943,400
2017-03-27	45.520	45.550	44.940	45.100	34.013	1,344,800
2017-03-24	45.120	45.430	44.970	45.280	34.148	1,797,200
2017-03-23	45.070	45.490	44.980	45.100	34.013	2,001,600
2017-03-22	45.220	45.550	45.070	45.190	34.081	1,985,100
2017-03-21	44.190	45.140	44.190	45.010	33.945	1,841,400
2017-03-20	44.770	44.880	44.140	44.250	33.372	2,242,300
2017-03-17	44.520	44.880	44.440	44.710	33.719	2,783,400
2017-03-16	44.780	44.780	44.290	44.390	33.477	1,903,200
2017-03-15	44.270	45.250	44.270	45.000	33.937	1,547,200
2017-03-14	44.220	44.340	44.020	44.230	33.357	1,379,100
2017-03-13	44.180	44.290	44.020	44.190	33.326	1,770,100
2017-03-10	43.990	44.180	43.890	44.140	33.289	2,791,800
2017-03-09	43.690	44.000	43.610	43.720	32.972	2,087,500
2017-03-08	44.110	44.110	43.620	43.670	32.934	1,493,200
2017-03-07	44.310	44.540	44.300	44.440	33.515	1,507,400
2017-03-06	44.380	44.460	44.180	44.350	33.447	1,834,800
2017-03-03	44.520	44.520	43.990	44.300	33.409	1,642,400
2017-03-02	44.040	44.830	43.910	44.520	33.575	1,799,200
2017-03-01	44.070	44.420	43.750	44.130	33.281	2,982,300
2017-02-28	44.140	44.680	44.140	44.520	33.575	2,874,900
2017-02-27	44.670	44.690	44.280	44.300	33.409	2,001,700
2017-02-24	44.390	44.720	44.290	44.680	33.696	2,406,800
2017-02-23	43.950	44.320	43.820	44.190	33.326	1,701,900
2017-02-22	43.600	43.840	43.420	43.760	33.002	1,137,900
2017-02-21	43.230	43.670	42.930	43.540	32.836	1,188,000
2017-02-17	43.160	43.270	42.830	43.220	32.595	1,828,000
2017-02-16	42.780	43.160	42.740	43.090	32.497	1,296,800
2017-02-15	42.410	42.850	42.310	42.770	32.255	1,737,200
2017-02-14	42.990	43.100	42.630	42.780	32.263	1,308,600
2017-02-13	42.970	43.160	42.720	43.130	32.527	1,192,500
2017-02-10	42.640	43.010	42.560	42.930	32.376	1,357,200
2017-02-09	42.840	43.130	42.650	42.740	32.233	1,255,200
2017-02-08	42.610	43.030	42.550	42.900	32.354	1,673,400
2017-02-07	42.490	42.640	42.400	42.510	32.059	1,375,700
2017-02-06	42.800	42.900	42.390	42.450	32.014	1,415,100
2017-02-03	42.970	43.000	42.500	42.620	32.142	1,740,800
2017-02-02	41.860	43.620	41.780	42.760	32.248	3,616,600
2017-02-01	42.000	42.330	41.750	42.120	31.765	3,072,100
2017-01-31	42.170	42.610	42.080	42.600	31.877	2,529,700
2017-01-30	42.040	42.120	41.730	42.040	31.457	2,357,600
2017-01-27	42.090	42.130	41.720	41.780	31.263	1,110,700
2017-01-26	41.720	42.050	41.580	41.960	31.398	1,375,800
2017-01-25	41.870	42.000	41.710	41.810	31.285	1,498,100
2017-01-24	42.190	42.320	41.910	41.970	31.405	1,301,000
2017-01-23	42.390	42.540	42.130	42.290	31.645	2,148,400
2017-01-20	42.200	42.380	42.030	42.330	31.674	1,972,800
2017-01-19	41.930	42.360	41.850	42.130	31.525	1,975,000
2017-01-18	42.170	42.490	42.080	42.190	31.570	1,907,400
2017-01-17	42.020	42.550	42.000	42.200	31.577	1,649,700
2017-01-13	41.820	42.130	41.690	41.940	31.383	1,039,800
2017-01-12	41.940	42.040	41.610	41.900	31.353	1,595,300
2017-01-11	41.530	41.960	41.460	41.950	31.390	1,150,600
2017-01-10	41.580	41.660	41.260	41.510	31.061	1,299,800
2017-01-09	42.200	42.550	41.500	41.580	31.113	2,057,900

← NewerPage 41 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.