Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	29.270	29.540	29.240	29.530	20.396	3,564,900
2014-05-27	29.440	29.540	29.080	29.230	20.189	2,979,300
2014-05-23	29.460	29.470	29.180	29.300	20.237	2,071,200
2014-05-22	28.900	29.360	28.880	29.220	20.182	3,004,000
2014-05-21	28.940	29.070	28.800	28.870	19.940	1,306,800
2014-05-20	28.900	29.150	28.700	28.950	19.995	2,382,700
2014-05-19	29.260	29.310	28.830	28.880	19.947	1,581,900
2014-05-16	29.180	29.350	29.050	29.270	20.216	1,831,900
2014-05-15	29.290	29.430	29.130	29.230	20.189	2,596,200
2014-05-14	29.170	29.520	29.090	29.250	20.202	2,178,700
2014-05-13	29.070	29.290	28.950	29.110	20.106	2,003,500
2014-05-12	29.510	29.550	28.950	29.040	20.057	2,525,200
2014-05-09	29.790	29.910	29.290	29.410	20.313	3,925,400
2014-05-08	30.300	30.310	29.800	29.880	20.638	2,384,700
2014-05-07	29.830	30.280	29.820	30.260	20.900	2,750,000
2014-05-06	29.730	29.970	29.630	29.730	20.534	1,945,600
2014-05-05	29.560	29.870	29.480	29.780	20.568	2,362,500
2014-05-02	30.050	30.100	29.450	29.570	20.423	2,981,300
2014-05-01	30.300	30.430	29.910	30.220	20.872	4,024,700
2014-04-30	29.810	30.340	29.700	30.310	20.934	3,766,300
2014-04-29	30.230	30.290	29.900	30.080	20.589	3,574,700
2014-04-28	30.390	30.530	30.030	30.250	20.706	5,293,400
2014-04-25	30.050	30.440	29.870	30.390	20.801	4,583,400
2014-04-24	29.650	30.000	29.480	29.950	20.500	2,846,700
2014-04-23	29.710	30.020	29.630	29.660	20.302	3,803,500
2014-04-22	29.670	29.800	29.460	29.700	20.329	2,819,300
2014-04-21	29.360	29.930	29.360	29.670	20.309	2,180,400
2014-04-17	30.140	30.310	29.660	29.780	20.384	1,892,400
2014-04-16	30.100	30.210	29.930	30.200	20.671	2,118,900
2014-04-15	29.580	30.000	29.550	29.980	20.521	3,381,600
2014-04-14	29.600	29.640	29.350	29.560	20.233	2,429,800
2014-04-11	29.360	29.650	29.330	29.450	20.158	2,495,400
2014-04-10	29.460	29.680	29.280	29.380	20.110	3,758,300
2014-04-09	29.580	29.700	29.080	29.410	20.131	3,261,900
2014-04-08	29.300	29.600	29.130	29.530	20.213	2,866,300
2014-04-07	29.370	29.520	29.250	29.330	20.076	3,383,300
2014-04-04	29.340	29.730	29.240	29.380	20.110	2,869,700
2014-04-03	29.230	29.340	29.060	29.210	19.994	2,204,700
2014-04-02	29.110	29.240	28.930	29.150	19.953	2,436,900
2014-04-01	29.330	29.400	28.960	29.140	19.946	3,720,200
2014-03-31	28.990	29.440	28.930	29.280	20.042	1,856,900
2014-03-28	28.880	28.950	28.730	28.830	19.734	1,979,600
2014-03-27	28.600	28.890	28.440	28.860	19.754	1,724,300
2014-03-26	28.700	28.850	28.540	28.580	19.562	2,228,900
2014-03-25	28.650	28.760	28.340	28.620	19.590	2,185,800
2014-03-24	28.640	28.830	28.440	28.620	19.590	2,246,200
2014-03-21	28.540	28.870	28.480	28.580	19.562	2,323,600
2014-03-20	28.360	28.400	28.070	28.370	19.419	1,385,800
2014-03-19	28.980	28.990	28.360	28.470	19.487	1,531,500
2014-03-18	29.050	29.120	28.910	28.920	19.795	1,894,600
2014-03-17	28.850	29.080	28.700	28.970	19.829	1,125,900
2014-03-14	28.570	28.940	28.480	28.800	19.713	2,453,000
2014-03-13	28.170	28.720	28.150	28.590	19.569	3,328,700
2014-03-12	27.670	28.210	27.650	28.170	19.282	1,836,200
2014-03-11	27.870	27.920	27.620	27.740	18.987	1,888,100
2014-03-10	27.930	27.980	27.710	27.850	19.063	1,719,600
2014-03-07	27.980	28.000	27.680	27.980	19.152	1,984,700
2014-03-06	28.240	28.280	27.990	28.000	19.165	1,831,500
2014-03-05	28.510	28.540	28.120	28.190	19.295	1,797,200
2014-03-04	28.470	28.610	28.400	28.530	19.528	1,995,100

← NewerPage 53 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.