Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	28.290	28.430	28.180	28.260	19.343	2,150,500
2014-02-28	28.310	28.540	28.280	28.430	19.460	1,882,700
2014-02-27	28.350	28.550	28.140	28.250	19.337	1,644,000
2014-02-26	28.660	28.750	28.340	28.370	19.419	1,094,200
2014-02-25	28.440	28.740	28.330	28.600	19.576	2,057,700
2014-02-24	28.580	28.680	28.340	28.340	19.398	1,790,400
2014-02-21	28.630	28.830	28.460	28.480	19.494	2,038,500
2014-02-20	28.420	28.710	28.400	28.610	19.583	1,626,900
2014-02-19	28.440	28.740	28.280	28.380	19.426	2,360,300
2014-02-18	28.590	28.640	28.390	28.470	19.487	1,624,700
2014-02-14	28.160	28.540	28.070	28.530	19.528	1,536,400
2014-02-13	27.880	28.210	27.860	28.200	19.302	1,402,900
2014-02-12	27.950	28.080	27.840	27.970	19.145	1,200,300
2014-02-11	27.520	27.950	27.440	27.940	19.124	2,417,500
2014-02-10	27.220	27.580	27.030	27.570	18.871	2,006,900
2014-02-07	27.080	27.240	26.920	27.230	18.638	1,993,700
2014-02-06	26.940	27.120	26.820	26.940	18.440	2,590,700
2014-02-05	27.010	27.020	26.820	26.860	18.385	2,689,400
2014-02-04	27.570	27.570	27.060	27.270	18.481	3,305,600
2014-02-03	27.750	27.930	27.350	27.420	18.583	3,842,600
2014-01-31	27.080	27.810	27.020	27.790	18.833	4,178,100
2014-01-30	26.710	27.430	26.660	27.230	18.454	2,611,700
2014-01-29	26.830	26.950	26.680	26.780	18.149	2,643,000
2014-01-28	26.570	26.970	26.540	26.960	18.271	3,192,100
2014-01-27	26.580	26.660	26.490	26.540	17.986	2,507,800
2014-01-24	26.840	26.960	26.540	26.540	17.986	3,368,600
2014-01-23	26.850	26.960	26.640	26.910	18.237	1,713,600
2014-01-22	26.710	26.950	26.670	26.930	18.251	1,550,000
2014-01-21	26.570	26.730	26.460	26.720	18.108	2,301,600
2014-01-17	26.630	26.690	26.430	26.430	17.912	2,092,200
2014-01-16	26.460	26.630	26.360	26.620	18.040	2,154,700
2014-01-15	26.660	26.720	26.300	26.420	17.905	2,485,300
2014-01-14	26.760	26.870	26.620	26.670	18.074	1,930,100
2014-01-13	27.060	27.190	26.640	26.730	18.115	2,819,500
2014-01-10	26.670	27.210	26.670	27.110	18.373	3,555,200
2014-01-09	26.340	26.610	26.160	26.530	17.979	2,663,800
2014-01-08	26.300	26.300	26.030	26.240	17.783	3,314,900
2014-01-07	26.140	26.340	26.100	26.300	17.824	2,307,700
2014-01-06	26.170	26.260	25.950	26.120	17.702	3,154,300
2014-01-03	26.350	26.390	26.090	26.290	17.817	1,789,800
2014-01-02	26.800	26.800	26.210	26.300	17.824	2,218,200
2013-12-31	26.720	26.830	26.640	26.770	18.142	1,598,300
2013-12-30	26.670	26.840	26.570	26.720	18.108	1,521,900
2013-12-27	26.670	26.840	26.550	26.690	18.088	1,201,800
2013-12-26	26.820	26.820	26.590	26.660	18.068	988,100
2013-12-24	26.750	26.920	26.620	26.790	18.156	763,300
2013-12-23	27.090	27.090	26.780	26.810	18.169	1,366,500
2013-12-20	26.650	27.050	26.640	26.920	18.244	3,201,300
2013-12-19	26.710	26.710	26.390	26.670	18.074	2,008,300
2013-12-18	26.380	26.860	26.090	26.790	18.156	3,739,900
2013-12-17	26.380	26.500	26.230	26.450	17.925	2,831,400
2013-12-16	26.370	26.580	26.250	26.390	17.885	2,102,500
2013-12-13	26.120	26.310	26.080	26.210	17.763	2,496,900
2013-12-12	25.990	26.400	25.960	26.140	17.715	4,334,500
2013-12-11	26.160	26.250	25.900	25.970	17.600	2,807,400
2013-12-10	26.490	26.490	26.130	26.130	17.708	3,293,800
2013-12-09	26.500	26.610	26.290	26.490	17.952	2,329,500
2013-12-06	26.420	26.700	26.390	26.490	17.952	2,886,200
2013-12-05	26.510	26.590	26.230	26.270	17.803	2,851,700
2013-12-04	26.380	26.590	26.260	26.570	18.007	1,951,500

← NewerPage 54 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.