Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	40.450	40.590	40.030	40.110	29.789	2,099,000
2016-10-10	40.360	40.670	40.290	40.610	30.161	1,711,500
2016-10-07	40.770	41.150	40.220	40.260	29.901	1,746,900
2016-10-06	40.230	40.590	40.010	40.450	30.042	1,794,800
2016-10-05	40.520	40.980	40.150	40.380	29.990	2,452,200
2016-10-04	41.350	41.400	40.230	40.460	30.049	2,091,800
2016-10-03	41.920	41.920	41.120	41.400	30.747	1,307,300
2016-09-30	42.380	42.660	41.720	42.010	31.200	2,221,300
2016-09-29	42.870	42.870	41.980	42.310	31.423	1,887,500
2016-09-28	43.230	43.400	42.560	43.000	31.936	1,839,000
2016-09-27	44.150	44.440	43.200	43.260	32.129	2,087,100
2016-09-26	43.870	44.150	43.670	44.020	32.693	2,008,500
2016-09-23	43.600	44.220	43.480	43.870	32.582	2,414,400
2016-09-22	43.840	43.900	43.430	43.760	32.500	1,908,600
2016-09-21	42.660	43.620	42.590	43.600	32.381	1,985,100
2016-09-20	43.010	43.130	42.680	42.700	31.713	1,395,900
2016-09-19	42.560	42.870	42.410	42.810	31.795	1,455,600
2016-09-16	41.750	42.410	41.520	42.330	31.438	3,008,100
2016-09-15	41.600	41.890	41.410	41.880	31.104	2,102,400
2016-09-14	41.630	41.880	41.420	41.680	30.955	2,519,700
2016-09-13	41.830	41.850	41.140	41.400	30.747	4,103,500
2016-09-12	41.320	41.960	41.190	41.860	31.089	2,203,500
2016-09-09	42.510	42.540	41.260	41.310	30.681	2,023,700
2016-09-08	42.670	43.040	42.640	42.930	31.884	1,157,500
2016-09-07	42.750	42.960	42.480	42.840	31.817	1,829,600
2016-09-06	42.470	42.930	42.380	42.800	31.787	1,568,500
2016-09-02	41.890	42.420	41.790	42.310	31.423	1,240,800
2016-09-01	41.950	42.010	41.730	41.850	31.082	1,476,800
2016-08-31	41.690	42.020	41.490	41.970	31.171	1,775,400
2016-08-30	42.250	42.520	41.750	41.790	31.037	1,449,700
2016-08-29	42.080	42.470	42.080	42.330	31.438	1,423,200
2016-08-26	43.050	43.170	41.900	41.950	31.156	1,939,300
2016-08-25	42.880	43.040	42.780	42.960	31.906	1,121,900
2016-08-24	42.810	42.930	42.430	42.860	31.832	1,383,500
2016-08-23	43.180	43.450	42.820	42.820	31.802	1,259,300
2016-08-22	43.120	43.380	43.000	43.180	32.069	1,243,100
2016-08-19	43.350	43.510	42.720	43.060	31.980	1,971,600
2016-08-18	43.000	43.570	42.960	43.570	32.359	2,093,500
2016-08-17	42.210	43.110	41.920	43.030	31.958	2,605,600
2016-08-16	42.930	43.010	42.300	42.300	31.416	2,873,300
2016-08-15	43.850	44.010	43.010	43.010	31.943	1,928,100
2016-08-12	43.910	44.240	43.810	43.860	32.574	1,423,600
2016-08-11	43.680	43.840	43.550	43.720	32.470	1,648,200
2016-08-10	43.690	43.870	43.590	43.750	32.493	1,202,700
2016-08-09	43.510	43.900	43.450	43.650	32.418	1,315,800
2016-08-08	43.740	43.980	43.440	43.550	32.344	1,682,600
2016-08-05	44.180	44.180	43.620	43.690	32.448	2,924,600
2016-08-04	44.190	44.640	44.080	44.320	32.916	1,456,400
2016-08-03	44.790	44.900	43.940	44.130	32.775	1,975,300
2016-08-02	44.980	45.170	44.680	45.030	33.213	1,580,900
2016-08-01	45.050	45.370	45.050	45.150	33.302	1,979,300
2016-07-29	45.000	45.410	44.980	45.180	33.324	2,330,500
2016-07-28	44.700	45.100	44.460	44.990	33.184	2,215,500
2016-07-27	44.910	44.980	44.250	44.680	32.955	2,448,000
2016-07-26	45.650	45.740	44.880	45.000	33.191	1,957,800
2016-07-25	45.540	45.670	45.230	45.570	33.611	1,398,400
2016-07-22	45.130	45.610	45.050	45.540	33.589	1,600,300
2016-07-21	44.710	45.130	44.560	45.110	33.272	1,563,700
2016-07-20	45.000	45.120	44.720	44.840	33.073	1,642,800
2016-07-19	44.990	45.120	44.730	45.000	33.191	1,462,300

← NewerPage 43 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.