Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	35.580	35.730	35.270	35.530	25.159	1,806,600
2015-02-11	36.030	36.030	35.330	35.570	25.188	2,510,800
2015-02-10	35.360	36.240	35.330	36.200	25.634	3,627,900
2015-02-09	35.600	35.850	35.080	35.370	25.046	2,607,400
2015-02-06	37.220	37.270	35.410	35.690	25.273	3,219,000
2015-02-05	37.120	37.430	36.930	37.320	26.427	2,045,400
2015-02-04	37.600	37.600	36.800	36.940	26.158	3,529,200
2015-02-03	37.730	38.010	37.440	37.840	26.590	2,422,000
2015-02-02	37.810	38.120	37.160	37.770	26.540	3,225,700
2015-01-30	38.150	38.660	37.690	37.730	26.512	5,672,200
2015-01-29	37.120	38.250	36.760	38.200	26.843	2,579,600
2015-01-28	37.500	37.980	37.100	37.240	26.168	2,067,700
2015-01-27	37.440	37.810	37.360	37.490	26.344	2,246,700
2015-01-26	37.500	37.540	37.260	37.460	26.323	1,270,300
2015-01-23	37.110	37.660	37.090	37.550	26.386	2,064,300
2015-01-22	37.340	37.490	36.840	37.050	26.035	1,960,700
2015-01-21	36.740	37.270	36.470	37.220	26.154	2,034,500
2015-01-20	36.820	36.840	36.400	36.780	25.845	1,966,500
2015-01-16	36.220	36.670	36.050	36.640	25.746	1,670,100
2015-01-15	36.010	36.250	35.840	36.180	25.423	1,753,600
2015-01-14	35.520	36.010	35.310	35.970	25.276	1,906,100
2015-01-13	35.420	36.080	35.320	35.690	25.079	3,358,800
2015-01-12	35.340	35.420	34.940	35.170	24.713	1,742,700
2015-01-09	35.460	35.670	35.050	35.280	24.791	1,814,900
2015-01-08	35.590	35.840	35.560	35.670	25.065	1,690,500
2015-01-07	34.990	35.730	34.790	35.480	24.931	2,156,400
2015-01-06	34.930	35.620	34.850	34.910	24.531	2,580,800
2015-01-05	35.170	35.250	34.650	34.850	24.489	2,501,300
2015-01-02	34.900	35.170	34.740	35.140	24.692	2,405,000
2014-12-31	35.400	35.470	34.730	34.750	24.418	2,377,800
2014-12-30	36.340	36.340	35.230	35.250	24.770	3,140,500
2014-12-29	36.110	36.870	36.070	36.420	25.592	3,004,500
2014-12-26	35.770	36.260	35.770	36.090	25.360	1,939,000
2014-12-24	34.890	35.760	34.890	35.690	25.079	1,135,000
2014-12-23	34.820	35.040	34.700	34.880	24.510	1,052,300
2014-12-22	34.490	34.790	34.340	34.790	24.446	1,204,400
2014-12-19	34.650	34.810	34.340	34.490	24.236	2,953,800
2014-12-18	34.020	34.550	33.890	34.550	24.278	1,586,500
2014-12-17	33.370	34.040	33.300	33.930	23.842	1,485,600
2014-12-16	33.360	33.770	32.920	33.260	23.371	1,962,000
2014-12-15	33.740	33.770	33.030	33.310	23.406	3,155,900
2014-12-12	33.690	34.050	33.400	33.550	23.575	2,694,500
2014-12-11	33.480	34.010	33.420	33.690	23.673	1,293,900
2014-12-10	34.010	34.150	33.370	33.450	23.505	1,554,600
2014-12-09	33.730	34.110	33.550	34.010	23.898	2,039,600
2014-12-08	33.480	33.900	33.480	33.840	23.779	1,971,700
2014-12-05	33.420	33.610	33.290	33.490	23.533	1,929,400
2014-12-04	33.710	33.820	33.450	33.630	23.631	2,189,600
2014-12-03	33.540	33.690	33.370	33.650	23.645	2,312,900
2014-12-02	33.140	33.670	33.030	33.500	23.540	2,139,400
2014-12-01	32.970	33.480	32.790	33.250	23.364	2,422,800
2014-11-28	32.830	33.290	32.680	33.100	23.259	969,400
2014-11-26	32.690	32.850	32.540	32.700	22.978	1,084,800
2014-11-25	32.600	32.720	32.400	32.600	22.908	1,910,100
2014-11-24	32.780	32.910	32.520	32.580	22.894	2,096,800
2014-11-21	32.810	32.860	32.500	32.770	23.027	2,198,200
2014-11-20	32.670	32.740	32.450	32.510	22.844	1,688,900
2014-11-19	32.680	32.820	32.500	32.680	22.964	1,404,900
2014-11-18	32.790	32.970	32.570	32.770	23.027	1,588,900
2014-11-17	32.120	32.670	32.050	32.660	22.950	1,473,700

← NewerPage 50 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.