Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	44.850	45.100	44.800	44.930	33.139	1,206,100
2016-07-15	44.820	45.020	44.610	44.820	33.058	1,443,300
2016-07-14	44.640	44.900	44.480	44.760	33.014	1,623,700
2016-07-13	44.890	45.080	44.760	45.030	33.213	1,836,700
2016-07-12	45.090	45.230	44.550	44.580	32.881	1,732,500
2016-07-11	45.330	45.550	44.750	45.380	33.471	2,109,600
2016-07-08	45.190	45.540	44.750	45.510	33.567	3,010,800
2016-07-07	46.050	46.250	45.160	45.260	33.383	2,427,300
2016-07-06	46.110	46.190	45.680	46.170	34.054	2,536,600
2016-07-05	45.760	46.230	45.720	46.080	33.988	2,536,200
2016-07-01	46.090	46.150	45.220	45.630	33.656	3,373,500
2016-06-30	44.950	45.860	44.810	45.860	33.825	2,484,800
2016-06-29	45.120	45.310	44.770	44.840	33.073	2,452,900
2016-06-28	44.900	44.990	44.250	44.980	33.176	2,927,000
2016-06-27	44.390	45.090	44.260	44.940	33.147	2,817,900
2016-06-24	43.390	44.750	43.160	44.360	32.719	5,156,900
2016-06-23	43.660	43.690	43.350	43.590	32.151	2,610,600
2016-06-22	43.730	43.880	43.530	43.650	32.195	1,840,000
2016-06-21	43.570	43.920	43.290	43.710	32.239	1,809,400
2016-06-20	44.540	44.540	43.170	43.560	32.129	2,127,100
2016-06-17	43.650	43.850	43.330	43.820	32.321	2,366,400
2016-06-16	43.300	43.900	43.300	43.710	32.239	1,673,800
2016-06-15	43.850	43.940	43.170	43.420	32.026	1,549,300
2016-06-14	43.340	43.860	43.050	43.840	32.335	2,092,000
2016-06-13	43.400	43.550	43.180	43.310	31.944	1,463,500
2016-06-10	43.350	43.600	43.180	43.310	31.944	1,386,800
2016-06-09	42.840	43.440	42.840	43.390	32.003	1,666,100
2016-06-08	42.640	42.890	42.490	42.830	31.590	1,244,500
2016-06-07	42.750	42.970	42.440	42.580	31.406	1,277,300
2016-06-06	42.820	43.030	42.460	42.630	31.443	1,532,300
2016-06-03	42.310	43.130	42.300	42.820	31.583	2,733,700
2016-06-02	41.900	42.020	41.550	42.010	30.986	1,342,800
2016-06-01	41.770	42.030	41.490	42.020	30.993	1,553,600
2016-05-31	41.460	41.850	41.360	41.820	30.845	1,855,400
2016-05-27	41.530	41.640	41.230	41.590	30.676	1,272,000
2016-05-26	40.980	41.470	40.810	41.430	30.558	1,362,900
2016-05-25	41.060	41.230	40.800	40.930	30.189	1,376,800
2016-05-24	40.760	41.250	40.600	41.210	30.396	1,737,900
2016-05-23	40.890	40.990	40.550	40.600	29.946	2,699,900
2016-05-20	41.010	41.010	40.480	40.850	30.130	1,717,700
2016-05-19	40.130	40.870	39.850	40.830	30.115	2,005,900
2016-05-18	40.710	41.260	40.120	40.320	29.739	2,686,900
2016-05-17	41.710	41.850	40.670	40.920	30.182	1,877,600
2016-05-16	41.900	41.950	41.600	41.830	30.853	2,255,600
2016-05-13	42.070	42.130	41.590	41.930	30.927	1,714,500
2016-05-12	41.610	42.190	41.420	42.090	31.045	2,278,100
2016-05-11	41.760	41.820	41.420	41.650	30.720	1,784,800
2016-05-10	41.500	41.780	41.280	41.640	30.713	1,975,400
2016-05-09	41.160	41.490	41.030	41.390	30.528	2,265,300
2016-05-06	40.950	41.230	40.560	41.110	30.322	2,662,400
2016-05-05	41.240	41.720	40.950	41.210	30.396	1,770,900
2016-05-04	40.640	41.620	40.590	41.350	30.499	2,488,800
2016-05-03	41.150	41.380	40.620	40.980	29.997	2,660,200
2016-05-02	40.730	41.330	40.690	41.100	30.085	2,407,300
2016-04-29	40.070	40.780	39.750	40.680	29.778	2,833,900
2016-04-28	39.530	40.580	38.920	40.370	29.551	2,824,500
2016-04-27	39.610	40.260	39.310	40.050	29.316	3,388,500
2016-04-26	39.720	39.770	39.370	39.470	28.892	2,308,200
2016-04-25	39.650	39.700	39.320	39.590	28.980	3,136,500
2016-04-22	39.480	39.800	39.290	39.650	29.024	2,701,900

← NewerPage 44 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.