Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	33.790	34.130	33.410	33.460	23.900	3,137,000
2015-05-08	33.470	34.020	33.470	33.660	24.043	4,647,200
2015-05-07	33.250	33.480	33.100	33.170	23.693	5,018,700
2015-05-06	33.410	33.530	32.870	33.160	23.685	3,436,000
2015-05-05	34.200	34.370	33.570	33.600	23.793	3,747,100
2015-05-04	34.230	34.600	34.120	34.360	24.331	2,815,300
2015-05-01	34.060	34.350	33.750	34.250	24.253	2,800,800
2015-04-30	34.700	34.730	33.620	33.930	24.026	5,143,300
2015-04-29	34.750	34.930	34.410	34.780	24.628	2,457,400
2015-04-28	34.760	35.120	34.580	35.000	24.784	2,432,600
2015-04-27	35.330	35.340	34.650	34.870	24.692	2,733,100
2015-04-24	34.750	35.400	34.750	35.160	24.897	2,824,800
2015-04-23	34.900	35.420	34.820	35.010	24.791	3,716,100
2015-04-22	35.030	35.200	34.720	35.070	24.834	4,827,700
2015-04-21	35.070	35.470	34.760	34.920	24.727	2,812,700
2015-04-20	34.560	35.430	34.510	35.050	24.819	2,816,200
2015-04-17	34.360	34.710	34.320	34.500	24.430	2,485,100
2015-04-16	34.670	34.760	34.130	34.520	24.444	2,837,500
2015-04-15	34.880	35.230	34.760	34.780	24.628	1,785,300
2015-04-14	34.670	34.950	34.620	34.790	24.635	1,509,300
2015-04-13	34.770	34.980	34.630	34.640	24.529	1,534,700
2015-04-10	34.570	34.940	34.510	34.840	24.671	1,866,500
2015-04-09	34.790	34.840	34.280	34.450	24.394	2,642,400
2015-04-08	34.920	34.970	34.650	34.860	24.685	2,115,900
2015-04-07	35.550	35.550	34.890	34.890	24.706	2,752,000
2015-04-06	35.370	35.830	35.320	35.570	25.188	1,558,700
2015-04-02	35.210	35.370	35.090	35.290	24.989	2,373,200
2015-04-01	34.860	35.250	34.310	35.200	24.926	3,388,400
2015-03-31	34.600	34.930	34.410	34.910	24.720	3,518,100
2015-03-30	34.400	34.740	34.230	34.640	24.529	4,169,000
2015-03-27	34.150	34.460	33.930	34.280	24.274	2,615,600
2015-03-26	34.370	34.650	34.000	34.110	24.154	3,652,800
2015-03-25	35.100	35.380	34.440	34.490	24.423	3,564,200
2015-03-24	35.580	35.800	34.980	35.030	24.805	4,242,400
2015-03-23	35.680	35.880	35.600	35.710	25.287	3,398,300
2015-03-20	35.310	35.700	35.180	35.680	25.265	4,736,500
2015-03-19	35.290	35.680	35.060	35.130	24.876	4,358,900
2015-03-18	34.370	35.650	34.250	35.500	25.138	4,610,000
2015-03-17	34.140	34.420	34.000	34.390	24.352	3,978,600
2015-03-16	33.640	34.420	33.510	34.300	24.288	3,136,800
2015-03-13	33.740	33.740	32.930	33.490	23.715	4,000,400
2015-03-12	32.970	34.200	32.870	33.770	23.913	5,072,200
2015-03-11	33.150	33.190	32.800	32.830	23.247	2,582,800
2015-03-10	33.040	33.530	32.940	33.080	23.424	2,917,900
2015-03-09	33.080	33.370	33.000	33.120	23.453	2,294,600
2015-03-06	34.090	34.130	32.990	33.150	23.474	3,320,300
2015-03-05	34.360	34.770	34.330	34.630	24.522	1,928,200
2015-03-04	34.190	34.300	34.060	34.290	24.281	2,815,800
2015-03-03	34.370	34.450	33.860	34.240	24.246	3,364,900
2015-03-02	35.060	35.150	34.070	34.350	24.324	3,624,800
2015-02-27	35.360	35.370	35.020	35.130	24.876	2,380,300
2015-02-26	35.630	35.710	35.260	35.320	25.011	2,104,000
2015-02-25	36.150	36.190	35.470	35.510	25.145	2,100,900
2015-02-24	35.920	36.380	35.800	36.060	25.535	1,753,200
2015-02-23	35.550	35.990	35.550	35.970	25.471	2,132,900
2015-02-20	35.460	35.630	34.990	35.580	25.195	3,028,200
2015-02-19	36.010	36.080	35.300	35.460	25.110	3,018,200
2015-02-18	34.830	36.060	34.790	35.980	25.478	3,264,600
2015-02-17	34.510	35.000	34.280	34.860	24.685	3,428,200
2015-02-13	35.520	35.540	34.460	34.650	24.536	3,245,200

← NewerPage 49 of 79 · 4,732 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.