Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	41.750	42.260	41.700	42.150	31.540	1,792,700
2017-01-05	41.740	42.120	41.300	41.990	31.420	2,408,500
2017-01-04	41.640	41.980	41.500	41.760	31.248	2,443,900
2017-01-03	41.640	41.650	41.120	41.530	31.076	1,746,400
2016-12-30	41.760	41.980	41.480	41.620	31.143	1,680,700
2016-12-29	41.480	41.880	41.360	41.770	31.255	1,325,400
2016-12-28	41.740	41.770	41.220	41.300	30.904	1,071,000
2016-12-27	41.630	41.770	41.410	41.690	31.196	515,500
2016-12-23	41.760	41.760	41.510	41.700	31.203	602,600
2016-12-22	41.570	41.650	41.300	41.590	31.121	1,178,300
2016-12-21	41.720	41.960	41.520	41.560	31.098	1,028,600
2016-12-20	41.860	41.960	41.600	41.710	31.211	1,730,600
2016-12-19	41.810	42.000	41.380	41.890	31.345	1,803,000
2016-12-16	40.930	41.650	40.930	41.500	31.053	4,077,500
2016-12-15	40.690	41.060	40.390	40.900	30.604	2,354,500
2016-12-14	41.760	41.960	40.700	40.820	30.545	2,522,700
2016-12-13	41.810	41.960	41.370	41.530	31.076	2,936,000
2016-12-12	40.930	41.750	40.840	41.720	31.218	1,866,400
2016-12-09	40.510	41.190	40.510	41.120	30.769	1,656,400
2016-12-08	40.320	40.760	40.010	40.610	30.387	1,610,500
2016-12-07	40.080	40.590	39.980	40.570	30.358	2,024,900
2016-12-06	40.080	40.210	39.850	39.920	29.871	1,349,400
2016-12-05	39.770	39.990	39.420	39.920	29.871	1,809,700
2016-12-02	39.940	40.330	39.720	39.940	29.886	1,676,900
2016-12-01	39.950	40.080	39.480	39.690	29.699	2,025,200
2016-11-30	41.240	41.310	40.210	40.220	30.096	3,212,600
2016-11-29	41.400	42.170	41.400	41.840	31.308	3,253,800
2016-11-28	40.790	41.560	40.720	41.520	31.068	1,870,800
2016-11-25	39.880	40.650	39.880	40.600	30.380	787,300
2016-11-23	40.070	40.500	39.640	39.720	29.721	2,724,400
2016-11-22	40.280	40.690	40.040	40.530	30.328	2,249,400
2016-11-21	39.750	40.280	39.690	40.180	30.066	2,186,600
2016-11-18	39.740	39.990	39.520	39.720	29.721	1,257,000
2016-11-17	39.750	40.120	39.660	39.770	29.759	1,356,400
2016-11-16	40.050	40.270	39.660	39.920	29.871	1,978,300
2016-11-15	39.660	40.120	39.660	39.990	29.924	2,240,200
2016-11-14	39.480	39.630	38.920	39.490	29.549	1,935,100
2016-11-11	39.460	40.220	39.430	39.750	29.744	2,732,800
2016-11-10	40.130	40.330	38.780	39.490	29.549	3,428,000
2016-11-09	41.160	41.160	40.290	40.340	30.185	2,385,500
2016-11-08	41.770	42.270	41.710	41.980	31.413	1,381,000
2016-11-07	41.020	41.710	40.580	41.710	31.211	1,616,000
2016-11-04	41.360	41.690	40.770	40.780	30.515	1,561,300
2016-11-03	40.670	41.300	40.590	41.160	30.799	1,594,700
2016-11-02	41.200	41.210	40.470	40.870	30.582	1,629,900
2016-11-01	42.140	42.200	41.470	41.530	30.844	2,530,600
2016-10-31	41.470	42.550	41.440	42.150	31.304	2,134,700
2016-10-28	41.240	41.530	41.120	41.300	30.673	2,264,200
2016-10-27	41.520	41.800	41.190	41.360	30.718	2,074,000
2016-10-26	41.600	41.870	41.280	41.650	30.933	2,032,900
2016-10-25	41.270	41.620	41.250	41.610	30.903	1,293,600
2016-10-24	41.360	41.530	41.060	41.380	30.732	1,420,300
2016-10-21	41.150	41.310	40.890	41.160	30.569	1,154,200
2016-10-20	41.470	41.870	41.250	41.350	30.710	1,808,400
2016-10-19	41.340	41.530	41.050	41.360	30.718	2,138,600
2016-10-18	41.170	41.610	40.830	41.420	30.762	1,698,200
2016-10-17	40.830	41.080	40.750	41.040	30.480	1,270,900
2016-10-14	40.730	41.110	40.510	40.700	30.227	1,449,600
2016-10-13	40.470	41.240	40.380	40.850	30.339	2,216,500
2016-10-12	40.070	40.530	40.050	40.410	30.012	1,552,400

← NewerPage 42 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.