Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	36.560	36.690	35.830	36.250	26.116	2,369,600
2015-10-27	36.730	36.890	36.320	36.530	26.317	2,097,100
2015-10-26	36.580	36.820	36.220	36.820	26.526	1,943,600
2015-10-23	37.080	37.130	36.530	36.740	26.469	2,085,900
2015-10-22	36.770	37.300	36.680	37.170	26.779	1,308,100
2015-10-21	36.900	37.160	36.660	36.670	26.418	1,745,000
2015-10-20	36.530	36.890	36.440	36.790	26.505	1,588,200
2015-10-19	36.310	36.630	36.170	36.590	26.361	2,258,300
2015-10-16	36.370	36.680	36.270	36.390	26.217	1,926,200
2015-10-15	35.700	36.300	35.640	36.240	26.109	1,412,100
2015-10-14	35.850	35.990	35.580	35.600	25.647	1,704,200
2015-10-13	35.780	35.990	35.560	35.750	25.756	3,053,100
2015-10-12	35.580	36.120	35.580	35.890	25.856	1,549,500
2015-10-09	35.890	35.940	35.360	35.620	25.662	2,110,100
2015-10-08	35.340	35.980	35.160	35.910	25.871	1,519,000
2015-10-07	35.730	35.810	35.190	35.400	25.503	2,830,600
2015-10-06	35.560	35.710	35.190	35.670	25.698	3,305,200
2015-10-05	35.740	35.850	35.240	35.740	25.748	2,684,500
2015-10-02	35.140	35.610	34.850	35.610	25.655	2,724,100
2015-10-01	35.390	35.450	34.530	34.930	25.165	3,029,200
2015-09-30	34.680	35.350	34.510	35.320	25.446	2,784,000
2015-09-29	34.530	34.670	34.280	34.500	24.855	1,666,400
2015-09-28	34.400	34.780	34.380	34.490	24.848	1,821,600
2015-09-25	34.310	34.980	34.060	34.580	24.913	1,920,200
2015-09-24	33.630	34.240	33.330	34.220	24.653	2,187,300
2015-09-23	33.640	33.860	33.450	33.760	24.322	2,020,600
2015-09-22	33.690	33.930	33.390	33.570	24.185	2,756,300
2015-09-21	33.790	33.960	33.640	33.860	24.394	1,910,300
2015-09-18	33.530	34.170	33.490	33.680	24.264	3,124,600
2015-09-17	33.240	34.280	33.170	33.790	24.344	3,231,300
2015-09-16	32.950	33.310	32.830	33.230	23.940	1,354,200
2015-09-15	32.780	32.980	32.390	32.900	23.702	1,436,900
2015-09-14	32.760	33.010	32.620	32.680	23.544	1,846,000
2015-09-11	32.110	32.690	32.090	32.670	23.537	1,956,900
2015-09-10	32.200	32.660	32.150	32.250	23.234	2,106,600
2015-09-09	32.680	32.790	32.180	32.230	23.220	2,957,400
2015-09-08	32.330	32.650	32.150	32.640	23.515	2,256,000
2015-09-04	32.080	32.430	31.990	32.220	23.212	2,992,800
2015-09-03	32.320	32.570	32.170	32.490	23.407	2,166,200
2015-09-02	32.420	32.420	31.860	32.240	23.227	2,358,000
2015-09-01	32.320	32.480	31.940	32.100	23.126	3,714,800
2015-08-31	33.310	33.380	32.520	32.780	23.616	2,836,400
2015-08-28	33.800	33.930	33.050	33.470	24.113	2,198,800
2015-08-27	33.330	33.780	33.150	33.760	24.322	2,984,900
2015-08-26	32.980	33.300	32.420	33.180	23.904	3,770,400
2015-08-25	34.580	34.770	32.700	32.730	23.580	4,473,500
2015-08-24	34.790	34.960	34.000	34.170	24.617	6,894,100
2015-08-21	35.440	35.800	35.310	35.560	25.619	5,222,600
2015-08-20	35.570	35.950	35.370	35.650	25.684	2,576,000
2015-08-19	35.570	35.970	35.360	35.820	25.806	2,426,400
2015-08-18	35.490	35.760	35.450	35.730	25.741	3,400,900
2015-08-17	35.370	35.840	35.180	35.580	25.633	2,270,100
2015-08-14	35.160	35.310	34.920	35.300	25.431	1,977,100
2015-08-13	35.020	35.330	34.700	35.190	25.352	1,500,300
2015-08-12	34.570	35.240	34.430	35.170	25.338	2,364,300
2015-08-11	34.140	34.840	34.050	34.710	25.006	2,480,000
2015-08-10	34.170	34.430	34.150	34.230	24.660	2,015,500
2015-08-07	33.910	34.500	33.740	34.210	24.646	2,879,700
2015-08-06	33.680	34.020	33.510	33.990	24.488	2,242,600
2015-08-05	33.890	33.970	33.560	33.710	24.286	1,909,600

← NewerPage 47 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.