Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	32.230	32.360	32.090	32.150	22.591	1,947,100
2014-11-13	32.580	32.690	32.230	32.310	22.704	2,082,500
2014-11-12	33.040	33.040	32.450	32.480	22.823	2,990,200
2014-11-11	33.200	33.460	33.100	33.260	23.371	1,960,300
2014-11-10	32.840	33.270	32.840	33.200	23.329	2,047,000
2014-11-07	32.440	32.940	32.270	32.910	23.125	2,147,100
2014-11-06	33.090	33.200	32.310	32.370	22.746	4,352,800
2014-11-05	32.240	33.240	32.160	33.210	23.336	2,569,000
2014-11-04	32.940	33.270	32.740	32.800	22.858	1,995,500
2014-11-03	32.730	33.100	32.730	32.990	22.991	1,902,100
2014-10-31	32.910	32.910	32.470	32.670	22.768	2,733,700
2014-10-30	32.220	32.800	32.150	32.770	22.837	2,317,600
2014-10-29	32.280	32.420	31.840	32.150	22.405	1,973,000
2014-10-28	32.130	32.330	31.770	32.330	22.531	2,549,400
2014-10-27	32.110	32.700	32.050	32.110	22.378	3,032,800
2014-10-24	32.020	32.130	31.730	32.090	22.364	1,975,000
2014-10-23	31.820	32.240	31.800	31.930	22.252	2,042,900
2014-10-22	31.650	32.070	31.570	31.730	22.113	3,001,100
2014-10-21	31.460	31.620	31.270	31.560	21.994	2,717,100
2014-10-20	30.560	31.390	30.560	31.370	21.862	2,353,700
2014-10-17	30.780	30.850	30.290	30.550	21.290	4,031,300
2014-10-16	30.380	30.640	30.120	30.590	21.318	4,188,400
2014-10-15	31.060	31.260	30.260	30.700	21.395	4,547,700
2014-10-14	30.750	31.380	30.520	31.070	21.653	4,610,600
2014-10-13	30.540	31.020	30.480	30.620	21.339	2,656,900
2014-10-10	30.340	30.670	30.300	30.510	21.262	2,473,900
2014-10-09	30.710	30.910	30.170	30.170	21.026	3,055,400
2014-10-08	29.950	30.710	29.920	30.710	21.402	2,345,100
2014-10-07	29.940	30.270	29.890	29.970	20.886	2,055,800
2014-10-06	30.110	30.210	29.840	30.020	20.921	1,151,000
2014-10-03	29.820	30.050	29.610	29.990	20.900	1,271,600
2014-10-02	29.810	29.990	29.680	29.780	20.754	1,689,300
2014-10-01	29.650	30.040	29.590	29.810	20.775	2,305,400
2014-09-30	29.560	29.800	29.380	29.660	20.670	3,284,700
2014-09-29	29.300	29.550	29.240	29.520	20.573	1,360,800
2014-09-26	29.570	29.680	29.270	29.510	20.566	1,976,400
2014-09-25	29.550	29.710	29.460	29.560	20.600	5,064,900
2014-09-24	29.610	29.670	29.330	29.580	20.614	2,028,100
2014-09-23	29.350	29.850	29.150	29.600	20.628	3,279,900
2014-09-22	29.580	29.600	29.330	29.360	20.461	2,065,300
2014-09-19	29.500	29.670	29.400	29.620	20.642	3,412,900
2014-09-18	29.760	29.880	29.200	29.430	20.510	3,618,300
2014-09-17	29.980	30.020	29.630	29.770	20.747	1,905,300
2014-09-16	29.550	29.950	29.550	29.860	20.809	2,137,000
2014-09-15	29.730	29.850	29.520	29.600	20.628	1,320,800
2014-09-12	30.070	30.100	29.470	29.630	20.649	2,730,500
2014-09-11	30.070	30.270	29.940	30.220	21.060	1,230,200
2014-09-10	30.220	30.300	29.920	30.050	20.942	1,554,400
2014-09-09	30.460	30.520	30.190	30.230	21.067	1,219,400
2014-09-08	30.790	30.790	30.390	30.540	21.283	1,736,600
2014-09-05	30.360	30.830	30.350	30.820	21.479	1,982,400
2014-09-04	30.390	30.500	30.170	30.330	21.137	1,671,800
2014-09-03	30.290	30.620	30.290	30.470	21.235	1,540,800
2014-09-02	30.560	30.630	30.170	30.240	21.074	2,797,500
2014-08-29	30.400	30.540	30.320	30.540	21.283	1,759,800
2014-08-28	29.980	30.420	29.860	30.390	21.179	2,477,500
2014-08-27	29.730	30.010	29.730	29.990	20.900	1,922,100
2014-08-26	30.130	30.260	29.680	29.700	20.698	1,528,700
2014-08-25	30.040	30.220	29.970	30.130	20.998	1,735,000
2014-08-22	30.030	30.160	29.720	29.940	20.865	1,588,700

← NewerPage 51 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.