Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	40.160	40.160	39.240	39.380	28.826	2,914,400
2016-04-20	41.900	41.990	40.250	40.330	29.521	3,711,400
2016-04-19	41.710	41.900	41.490	41.790	30.590	2,129,300
2016-04-18	41.550	41.650	41.280	41.650	30.488	2,494,700
2016-04-15	41.320	41.680	41.210	41.550	30.414	2,056,400
2016-04-14	41.200	41.430	41.140	41.290	30.224	1,266,300
2016-04-13	41.820	41.820	41.040	41.330	30.253	1,744,000
2016-04-12	41.700	41.820	41.480	41.720	30.539	1,544,000
2016-04-11	41.780	41.940	41.520	41.610	30.458	1,514,900
2016-04-08	41.720	41.990	41.620	41.710	30.532	1,571,900
2016-04-07	41.670	42.070	41.430	41.570	30.429	2,948,100
2016-04-06	41.630	41.900	41.510	41.850	30.634	2,121,400
2016-04-05	42.210	42.650	41.740	41.770	30.576	2,001,400
2016-04-04	42.750	42.870	42.160	42.690	31.249	1,925,600
2016-04-01	42.390	42.750	42.170	42.710	31.264	2,059,600
2016-03-31	42.260	42.490	42.050	42.440	31.066	2,036,300
2016-03-30	42.180	42.330	41.890	42.220	30.905	1,594,500
2016-03-29	41.780	42.290	41.660	42.230	30.912	2,043,500
2016-03-28	41.790	42.110	41.450	41.660	30.495	1,492,100
2016-03-24	41.580	41.850	41.520	41.680	30.510	1,297,700
2016-03-23	41.150	41.870	40.950	41.590	30.444	2,173,700
2016-03-22	41.430	41.560	41.060	41.090	30.078	1,906,600
2016-03-21	41.090	41.600	40.830	41.320	30.246	2,173,500
2016-03-18	41.860	41.920	41.310	41.310	30.239	4,055,500
2016-03-17	41.500	41.870	41.360	41.780	30.583	3,206,100
2016-03-16	40.920	41.500	40.600	41.390	30.297	2,762,300
2016-03-15	40.860	41.180	40.860	41.070	30.063	2,011,500
2016-03-14	40.990	41.180	40.700	40.960	29.983	1,947,400
2016-03-11	41.120	41.320	40.790	40.990	30.005	2,685,400
2016-03-10	40.920	41.160	40.630	41.010	30.019	3,162,100
2016-03-09	40.660	41.150	40.660	40.900	29.939	2,924,000
2016-03-08	40.530	41.120	40.390	40.880	29.924	3,552,000
2016-03-07	40.480	40.610	40.130	40.560	29.690	2,454,300
2016-03-04	39.420	40.480	39.270	40.390	29.565	3,595,000
2016-03-03	39.330	39.710	38.780	39.690	29.053	3,340,700
2016-03-02	39.260	39.460	38.320	39.450	28.877	2,309,700
2016-03-01	39.710	39.890	39.090	39.440	28.870	2,551,300
2016-02-29	39.410	39.890	39.330	39.560	28.958	2,828,400
2016-02-26	40.310	40.470	39.400	39.500	28.914	2,691,800
2016-02-25	40.390	40.790	40.120	40.590	29.712	2,129,900
2016-02-24	39.940	40.280	39.750	40.200	29.426	2,925,200
2016-02-23	39.580	39.990	39.200	39.930	29.229	2,412,400
2016-02-22	39.470	39.840	39.360	39.680	29.046	1,925,300
2016-02-19	39.650	39.790	39.270	39.400	28.841	3,560,600
2016-02-18	38.980	39.850	38.830	39.680	29.046	2,287,700
2016-02-17	39.190	39.280	38.800	39.000	28.548	2,593,300
2016-02-16	39.340	39.340	38.630	39.180	28.680	2,848,400
2016-02-12	39.330	39.640	38.850	39.190	28.687	3,454,400
2016-02-11	39.450	39.610	39.080	39.270	28.746	2,564,400
2016-02-10	39.750	40.130	38.960	39.480	28.899	3,428,700
2016-02-09	39.830	40.210	39.530	39.870	29.185	3,210,800
2016-02-08	39.970	40.580	39.390	39.840	29.163	3,816,200
2016-02-05	39.060	40.000	38.630	39.880	29.192	2,587,000
2016-02-04	37.570	39.760	37.570	39.260	28.738	4,005,900
2016-02-03	39.780	39.780	39.210	39.440	28.870	4,764,300
2016-02-02	39.280	39.610	38.970	39.460	28.658	3,344,100
2016-02-01	38.870	39.440	38.660	39.190	28.462	2,994,000
2016-01-29	38.240	39.100	38.040	38.880	28.236	4,505,500
2016-01-28	37.350	38.310	37.040	37.870	27.503	2,913,200
2016-01-27	36.860	37.600	36.740	37.370	27.140	3,451,200

← NewerPage 45 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.