Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	25.990	26.140	25.840	25.940	17.419	1,491,700
2013-09-06	25.940	26.210	25.920	25.980	17.446	2,173,700
2013-09-05	26.020	26.120	25.740	25.860	17.366	2,996,600
2013-09-04	26.120	26.160	25.880	26.000	17.460	4,157,700
2013-09-03	26.700	26.830	26.140	26.160	17.567	2,506,300
2013-08-30	26.540	26.750	26.410	26.530	17.815	2,004,300
2013-08-29	26.600	26.750	26.420	26.540	17.822	1,993,000
2013-08-28	26.620	26.840	26.520	26.680	17.916	1,097,500
2013-08-27	26.430	26.800	26.400	26.600	17.862	1,666,900
2013-08-26	26.930	26.980	26.640	26.670	17.910	1,223,200
2013-08-23	26.780	26.990	26.640	26.940	18.091	1,385,400
2013-08-22	26.620	26.820	26.580	26.750	17.963	1,753,500
2013-08-21	26.900	26.940	26.540	26.640	17.889	2,525,200
2013-08-20	26.770	27.170	26.740	27.000	18.131	2,809,500
2013-08-19	26.850	27.020	26.710	26.750	17.963	3,549,900
2013-08-16	26.890	26.890	26.650	26.870	18.044	2,698,300
2013-08-15	27.140	27.260	26.890	26.920	18.077	1,413,800
2013-08-14	27.560	27.610	27.190	27.360	18.373	1,955,400
2013-08-13	27.900	27.970	27.600	27.600	18.534	1,880,800
2013-08-12	27.810	27.970	27.690	27.900	18.735	1,603,700
2013-08-09	28.190	28.250	27.960	27.960	18.776	1,104,000
2013-08-08	28.080	28.320	27.910	28.220	18.950	1,674,400
2013-08-07	27.750	28.120	27.680	28.020	18.816	1,612,800
2013-08-06	28.150	28.170	27.840	27.890	18.729	1,749,000
2013-08-05	28.450	28.450	28.120	28.140	18.897	1,081,100
2013-08-02	28.490	28.620	28.340	28.520	19.152	1,814,800
2013-08-01	28.170	28.540	28.140	28.460	19.112	2,977,700
2013-07-31	28.300	28.300	27.750	27.990	18.796	3,521,600
2013-07-30	28.430	28.680	28.410	28.470	18.947	2,037,300
2013-07-29	28.120	28.370	28.120	28.280	18.821	5,359,700
2013-07-26	28.020	28.250	27.940	28.200	18.767	7,209,100
2013-07-25	28.380	28.820	27.730	28.210	18.774	8,993,700
2013-07-24	28.390	28.390	27.730	27.980	18.621	3,057,700
2013-07-23	28.460	28.520	28.290	28.390	18.894	1,195,400
2013-07-22	28.500	28.580	28.340	28.360	18.874	1,975,700
2013-07-19	28.470	28.580	28.320	28.480	18.954	2,089,400
2013-07-18	28.190	28.460	28.160	28.460	18.940	2,218,800
2013-07-17	28.260	28.340	27.990	28.110	18.707	1,657,500
2013-07-16	28.260	28.400	27.970	28.120	18.714	2,823,800
2013-07-15	27.920	28.300	27.840	28.230	18.787	4,472,100
2013-07-12	27.730	27.940	27.620	27.920	18.581	3,237,400
2013-07-11	27.870	27.920	27.680	27.780	18.488	4,010,300
2013-07-10	27.410	27.720	27.280	27.540	18.328	3,521,800
2013-07-09	27.240	27.460	27.120	27.450	18.268	2,280,600
2013-07-08	26.790	27.240	26.750	27.160	18.075	2,451,900
2013-07-05	26.660	26.720	26.290	26.700	17.769	1,761,300
2013-07-03	26.530	26.770	26.470	26.610	17.709	1,287,400
2013-07-02	26.560	26.940	26.540	26.690	17.762	2,899,800
2013-07-01	26.960	27.460	26.560	26.630	17.722	4,383,300
2013-06-28	26.430	27.460	26.250	27.170	18.082	9,299,600
2013-06-27	27.500	27.720	27.450	27.520	18.315	2,085,500
2013-06-26	27.190	27.500	27.040	27.430	18.255	1,962,200
2013-06-25	26.740	27.110	26.520	27.000	17.969	2,415,400
2013-06-24	26.140	26.760	25.810	26.600	17.703	3,354,400
2013-06-21	26.100	26.480	25.760	26.400	17.569	2,888,000
2013-06-20	26.690	26.740	25.880	25.950	17.270	3,000,100
2013-06-19	27.530	27.600	26.850	26.850	17.869	1,584,700
2013-06-18	27.470	27.600	27.280	27.570	18.348	1,734,800
2013-06-17	27.560	27.710	27.280	27.400	18.235	2,012,200
2013-06-14	27.190	27.460	27.160	27.400	18.235	2,088,800

← NewerPage 56 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.