Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	34.250	34.280	33.900	33.930	24.235	1,809,500
2015-08-03	34.340	34.610	34.140	34.340	24.528	2,244,800
2015-07-31	34.270	34.610	34.220	34.260	24.471	2,393,100
2015-07-30	33.550	34.080	33.450	33.920	24.228	2,123,100
2015-07-29	33.400	33.670	33.180	33.660	24.043	2,664,600
2015-07-28	33.680	33.680	33.130	33.530	23.950	2,673,800
2015-07-27	33.040	33.500	32.990	33.280	23.771	2,673,600
2015-07-24	32.710	33.190	32.630	32.970	23.550	2,693,300
2015-07-23	32.990	33.070	32.400	32.700	23.357	3,168,500
2015-07-22	33.060	33.320	32.940	33.110	23.650	2,268,000
2015-07-21	33.320	33.370	32.790	33.060	23.614	3,664,300
2015-07-20	33.600	33.610	33.250	33.360	23.828	3,812,400
2015-07-17	34.190	34.340	33.610	33.650	24.035	3,383,900
2015-07-16	33.850	34.370	33.830	34.330	24.521	1,727,500
2015-07-15	33.750	33.860	33.460	33.840	24.171	1,708,500
2015-07-14	33.880	34.040	33.660	33.760	24.114	2,826,800
2015-07-13	33.860	33.990	33.560	33.820	24.157	2,355,700
2015-07-10	33.410	33.960	33.410	33.720	24.085	2,206,200
2015-07-09	33.850	34.040	33.400	33.510	23.935	3,543,800
2015-07-08	33.850	34.160	33.710	33.760	24.114	3,457,500
2015-07-07	33.020	34.080	32.950	33.980	24.271	5,165,600
2015-07-06	32.710	32.990	32.550	32.920	23.514	4,283,900
2015-07-02	32.500	32.770	32.490	32.750	23.393	3,702,200
2015-07-01	31.930	32.200	31.730	32.190	22.993	3,328,900
2015-06-30	31.750	31.900	31.540	31.840	22.743	4,612,400
2015-06-29	31.780	32.100	31.580	31.590	22.564	3,113,100
2015-06-26	31.370	31.820	31.220	31.810	22.721	4,566,600
2015-06-25	31.690	31.800	31.360	31.390	22.421	3,113,500
2015-06-24	32.010	32.120	31.620	31.630	22.593	2,089,600
2015-06-23	32.350	32.420	31.920	31.970	22.835	1,466,000
2015-06-22	32.220	32.690	32.220	32.440	23.171	1,261,900
2015-06-19	32.800	32.900	32.490	32.500	23.214	2,079,000
2015-06-18	32.400	32.880	32.400	32.800	23.428	2,733,500
2015-06-17	31.950	32.410	31.950	32.350	23.107	3,195,800
2015-06-16	31.870	32.050	31.770	31.960	22.828	2,566,000
2015-06-15	32.250	32.380	31.880	31.930	22.807	4,299,500
2015-06-12	32.400	32.520	32.260	32.290	23.064	3,924,200
2015-06-11	32.330	32.650	32.230	32.600	23.285	4,895,600
2015-06-10	31.870	32.210	31.760	32.120	22.943	3,573,100
2015-06-09	31.740	31.870	31.690	31.790	22.707	2,455,800
2015-06-08	31.750	31.850	31.460	31.700	22.643	3,436,500
2015-06-05	32.120	32.120	31.440	31.780	22.700	5,980,200
2015-06-04	32.560	32.970	32.460	32.490	23.207	3,286,700
2015-06-03	33.300	33.390	32.430	32.650	23.321	4,036,200
2015-06-02	33.920	33.920	33.150	33.320	23.800	3,969,800
2015-06-01	34.120	34.270	34.030	34.110	24.364	2,029,600
2015-05-29	34.050	34.330	33.930	34.140	24.385	2,941,500
2015-05-28	34.050	34.170	33.910	34.120	24.371	1,483,300
2015-05-27	34.070	34.120	33.920	34.010	24.293	2,008,600
2015-05-26	34.180	34.190	33.760	33.910	24.221	3,359,700
2015-05-22	34.160	34.370	33.890	34.180	24.414	2,176,100
2015-05-21	34.130	34.240	33.820	34.210	24.435	2,265,400
2015-05-20	34.200	34.410	34.090	34.140	24.385	2,095,700
2015-05-19	33.820	34.290	33.750	34.150	24.393	2,292,200
2015-05-18	33.630	34.210	33.630	33.980	24.271	2,293,300
2015-05-15	33.350	33.840	33.250	33.780	24.128	4,361,400
2015-05-14	32.900	33.460	32.900	33.350	23.821	2,906,400
2015-05-13	33.270	33.470	32.630	32.760	23.400	2,945,300
2015-05-12	33.200	33.400	32.990	33.210	23.721	2,556,200
2015-05-11	33.790	34.130	33.410	33.460	23.900	3,137,000

← NewerPage 48 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.