Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	29.990	30.180	29.950	30.060	20.949	1,376,100
2014-08-20	29.900	30.000	29.770	29.940	20.865	1,042,500
2014-08-19	29.550	29.920	29.530	29.890	20.830	1,215,100
2014-08-18	29.700	29.710	29.460	29.510	20.566	1,130,800
2014-08-15	29.520	29.820	29.410	29.610	20.635	2,054,800
2014-08-14	29.380	29.580	29.300	29.540	20.586	1,558,000
2014-08-13	29.200	29.480	29.130	29.360	20.461	1,436,200
2014-08-12	29.130	29.260	29.080	29.200	20.350	1,406,600
2014-08-11	29.180	29.350	29.060	29.190	20.343	3,490,600
2014-08-08	28.550	29.160	28.500	29.130	20.301	2,833,500
2014-08-07	28.270	28.610	28.230	28.500	19.862	2,958,200
2014-08-06	28.260	28.290	27.900	28.180	19.639	4,690,600
2014-08-05	28.720	28.860	28.310	28.390	19.785	2,056,300
2014-08-04	29.010	29.020	28.270	28.870	20.120	3,851,100
2014-08-01	28.850	29.210	28.780	29.010	20.217	1,885,600
2014-07-31	29.150	29.390	28.870	28.930	20.161	2,435,100
2014-07-30	29.960	30.010	29.280	29.410	20.496	2,644,300
2014-07-29	30.570	30.680	30.150	30.240	20.886	2,100,900
2014-07-28	30.150	30.650	30.100	30.580	21.121	2,585,700
2014-07-25	30.520	30.690	30.190	30.220	20.872	2,261,600
2014-07-24	30.650	30.690	30.410	30.570	21.114	2,226,000
2014-07-23	30.500	30.530	30.320	30.490	21.059	2,290,700
2014-07-22	30.470	30.620	30.330	30.460	21.038	2,212,600
2014-07-21	30.400	30.530	30.160	30.410	21.004	1,119,900
2014-07-18	30.100	30.410	29.890	30.400	20.997	1,575,500
2014-07-17	30.190	30.350	30.050	30.070	20.769	2,010,100
2014-07-16	30.290	30.290	30.000	30.210	20.865	1,547,500
2014-07-15	29.970	30.270	29.930	30.210	20.865	2,704,400
2014-07-14	30.290	30.290	29.900	29.920	20.665	1,996,500
2014-07-11	30.380	30.450	30.150	30.200	20.859	1,516,200
2014-07-10	30.010	30.400	29.980	30.390	20.990	2,025,900
2014-07-09	30.240	30.340	29.910	30.070	20.769	2,932,100
2014-07-08	29.940	30.280	29.940	30.220	20.872	2,414,000
2014-07-07	29.790	30.060	29.740	30.010	20.727	3,434,300
2014-07-03	30.020	30.020	29.690	29.740	20.541	2,591,100
2014-07-02	30.830	30.870	29.950	30.090	20.783	4,014,500
2014-07-01	31.180	31.200	30.840	30.870	21.321	1,855,900
2014-06-30	31.000	31.230	30.780	31.150	21.515	2,108,400
2014-06-27	30.700	31.010	30.580	30.910	21.349	2,673,300
2014-06-26	30.750	30.860	30.630	30.800	21.273	2,235,200
2014-06-25	30.510	30.870	30.490	30.790	21.266	1,891,200
2014-06-24	30.560	30.730	30.460	30.530	21.086	2,020,300
2014-06-23	30.660	30.710	30.330	30.510	21.073	1,738,600
2014-06-20	30.750	30.830	30.600	30.620	21.149	2,017,800
2014-06-19	30.460	30.860	30.460	30.720	21.218	2,911,200
2014-06-18	29.780	30.520	29.720	30.460	21.038	2,883,500
2014-06-17	29.730	29.840	29.550	29.710	20.520	2,300,100
2014-06-16	29.540	30.030	29.460	29.830	20.603	2,309,200
2014-06-13	29.400	29.620	29.220	29.560	20.416	1,471,700
2014-06-12	29.360	29.420	28.970	29.410	20.313	2,646,700
2014-06-11	29.590	29.660	29.370	29.370	20.285	1,809,900
2014-06-10	29.730	29.880	29.600	29.650	20.479	1,625,800
2014-06-09	30.090	30.150	29.720	29.830	20.603	2,385,000
2014-06-06	30.140	30.410	30.090	30.120	20.803	2,648,800
2014-06-05	29.930	30.160	29.700	30.120	20.803	1,745,000
2014-06-04	29.730	29.870	29.650	29.780	20.568	2,369,800
2014-06-03	29.640	29.810	29.610	29.780	20.568	2,446,300
2014-06-02	29.760	29.850	29.630	29.720	20.527	2,687,900
2014-05-30	29.470	29.770	29.440	29.750	20.548	3,289,100
2014-05-29	29.660	29.690	29.210	29.460	20.347	2,390,000

← NewerPage 52 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.