Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	26.350	26.600	26.280	26.510	17.966	2,383,900
2013-12-02	26.530	26.630	26.230	26.460	17.932	2,881,400
2013-11-29	26.560	26.720	26.490	26.540	17.986	1,093,800
2013-11-27	26.720	26.720	26.470	26.560	18.000	2,994,300
2013-11-26	27.000	27.110	26.600	26.610	18.034	4,393,200
2013-11-25	27.310	27.390	26.980	27.000	18.298	2,992,600
2013-11-22	27.240	27.340	27.110	27.310	18.508	2,891,000
2013-11-21	27.300	27.430	27.180	27.310	18.508	2,624,500
2013-11-20	27.550	27.720	27.200	27.270	18.481	2,052,100
2013-11-19	27.600	27.680	27.460	27.570	18.684	1,998,600
2013-11-18	27.680	27.750	27.480	27.660	18.745	2,562,700
2013-11-15	27.250	27.610	27.210	27.610	18.711	2,523,400
2013-11-14	27.020	27.400	26.990	27.300	18.501	2,865,700
2013-11-13	26.750	26.960	26.630	26.940	18.257	2,198,400
2013-11-12	27.240	27.330	26.770	26.910	18.237	3,742,200
2013-11-11	27.400	27.540	27.150	27.360	18.542	1,639,000
2013-11-08	27.240	27.280	26.800	27.280	18.488	5,037,200
2013-11-07	27.600	27.810	27.320	27.370	18.549	2,800,900
2013-11-06	27.500	27.660	27.450	27.560	18.677	2,481,500
2013-11-05	27.500	27.770	27.380	27.450	18.603	2,948,500
2013-11-04	27.700	27.740	27.380	27.630	18.725	2,446,500
2013-11-01	27.560	27.710	27.490	27.620	18.718	2,748,000
2013-10-31	27.420	27.610	27.060	27.460	18.610	3,201,000
2013-10-30	27.760	28.000	27.430	27.440	18.596	3,280,000
2013-10-29	28.120	28.180	27.830	27.960	18.776	3,120,500
2013-10-28	28.080	28.290	27.980	28.050	18.836	6,991,600
2013-10-25	27.800	28.090	27.620	28.030	18.823	6,592,400
2013-10-24	27.690	27.930	27.520	27.840	18.695	7,867,400
2013-10-23	27.640	28.050	27.600	27.710	18.608	3,569,400
2013-10-22	27.500	27.790	27.460	27.620	18.547	3,486,800
2013-10-21	27.300	27.420	27.040	27.400	18.400	2,907,000
2013-10-18	27.330	27.510	27.270	27.320	18.346	1,799,500
2013-10-17	26.720	27.330	26.590	27.270	18.312	3,594,500
2013-10-16	26.860	26.980	26.670	26.880	18.051	3,000,200
2013-10-15	26.810	27.060	26.720	26.760	17.970	5,983,100
2013-10-14	27.020	27.060	26.610	26.940	18.091	4,399,400
2013-10-11	26.490	27.080	26.470	27.060	18.171	3,936,700
2013-10-10	26.280	26.590	26.020	26.530	17.815	1,925,000
2013-10-09	26.060	26.340	25.890	26.120	17.540	4,169,600
2013-10-08	25.900	26.150	25.870	25.960	17.433	3,997,800
2013-10-07	25.890	26.110	25.810	25.900	17.392	2,642,700
2013-10-04	26.000	26.110	25.920	26.030	17.480	2,227,300
2013-10-03	26.340	26.340	25.930	25.990	17.453	3,037,400
2013-10-02	26.270	26.520	26.210	26.450	17.762	2,698,700
2013-10-01	26.340	26.480	26.220	26.380	17.715	2,295,700
2013-09-30	26.100	26.320	26.040	26.320	17.674	4,204,900
2013-09-27	26.240	26.350	26.110	26.210	17.601	2,688,700
2013-09-26	26.420	26.540	26.300	26.350	17.695	5,527,000
2013-09-25	26.780	26.830	26.360	26.370	17.708	5,781,400
2013-09-24	26.940	27.020	26.780	26.800	17.997	5,824,200
2013-09-23	26.490	27.060	26.390	26.950	18.098	2,286,800
2013-09-20	26.820	26.880	26.480	26.590	17.856	2,441,600
2013-09-19	26.900	27.040	26.770	26.820	18.010	2,531,700
2013-09-18	26.130	26.980	26.000	26.920	18.077	2,216,400
2013-09-17	26.180	26.330	26.000	26.110	17.533	2,061,400
2013-09-16	26.520	26.650	26.040	26.120	17.540	4,038,600
2013-09-13	26.020	26.210	25.950	26.190	17.587	3,604,900
2013-09-12	26.030	26.240	25.890	25.910	17.399	2,177,600
2013-09-11	26.140	26.140	25.820	25.990	17.453	2,774,300
2013-09-10	26.000	26.120	25.910	26.110	17.533	2,023,900

← NewerPage 55 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.