Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	27.190	27.460	27.160	27.400	18.235	2,088,800
2013-06-13	26.510	27.230	26.460	27.200	18.102	2,666,200
2013-06-12	27.120	27.130	26.520	26.520	17.649	2,220,100
2013-06-11	26.910	27.130	26.860	26.960	17.942	2,194,700
2013-06-10	27.150	27.250	26.820	27.150	18.069	2,309,400
2013-06-07	26.990	27.180	26.750	27.040	17.995	1,545,900
2013-06-06	26.370	26.930	26.310	26.930	17.922	2,964,900
2013-06-05	26.550	26.580	26.290	26.340	17.529	2,361,200
2013-06-04	26.930	27.020	26.480	26.630	17.722	3,502,000
2013-06-03	26.970	27.200	26.620	26.980	17.955	3,240,400
2013-05-31	27.120	27.500	26.950	26.950	17.935	2,240,000
2013-05-30	27.360	27.690	27.180	27.190	18.095	1,982,200
2013-05-29	27.360	27.390	26.790	27.090	18.029	2,649,100
2013-05-28	27.690	27.950	27.340	27.520	18.315	2,444,000
2013-05-24	27.860	27.910	27.420	27.530	18.321	2,122,800
2013-05-23	27.960	28.190	27.580	27.950	18.601	2,750,100
2013-05-22	28.770	29.170	28.220	28.330	18.854	2,114,500
2013-05-21	28.930	29.040	28.560	28.810	19.173	2,133,300
2013-05-20	29.100	29.180	28.890	28.960	19.273	1,550,600
2013-05-17	28.730	29.140	28.700	29.100	19.366	1,724,600
2013-05-16	28.890	28.920	28.590	28.660	19.073	1,809,300
2013-05-15	28.600	29.240	28.530	28.950	19.266	1,763,700
2013-05-14	28.360	28.630	28.130	28.610	19.040	1,646,400
2013-05-13	28.330	28.460	28.160	28.360	18.874	1,974,000
2013-05-10	28.360	28.460	28.140	28.420	18.914	1,565,100
2013-05-09	28.960	29.080	28.270	28.370	18.880	2,118,800
2013-05-08	29.250	29.360	28.900	28.980	19.286	1,352,300
2013-05-07	28.990	29.290	28.960	29.280	19.486	2,124,000
2013-05-06	29.390	29.480	28.920	28.970	19.280	2,510,700
2013-05-03	29.450	29.680	29.360	29.390	19.559	1,834,600
2013-05-02	29.450	29.510	29.170	29.330	19.519	2,235,200
2013-05-01	29.980	29.980	29.410	29.450	19.599	1,834,100
2013-04-30	29.790	29.940	29.600	29.940	19.756	2,431,500
2013-04-29	29.500	29.830	29.370	29.750	19.630	5,344,600
2013-04-26	29.280	29.610	29.280	29.430	19.419	5,431,000
2013-04-25	29.390	29.510	29.150	29.240	19.294	5,797,100
2013-04-24	29.000	29.340	28.840	29.180	19.254	1,978,800
2013-04-23	29.130	29.140	28.720	29.000	19.135	2,291,800
2013-04-22	29.080	29.180	28.880	29.060	19.175	1,051,500
2013-04-19	28.760	29.090	28.620	29.090	19.195	1,413,600
2013-04-18	28.600	28.800	28.530	28.660	18.911	2,032,600
2013-04-17	28.610	28.660	28.330	28.530	18.825	1,579,300
2013-04-16	28.380	28.700	28.100	28.690	18.931	1,651,100
2013-04-15	28.640	28.770	28.280	28.290	18.667	1,758,800
2013-04-12	28.390	28.760	28.370	28.730	18.957	1,459,600
2013-04-11	28.470	28.520	28.340	28.450	18.772	2,026,500
2013-04-10	28.250	28.470	28.250	28.470	18.786	1,334,100
2013-04-09	28.500	28.500	28.210	28.250	18.640	1,377,800
2013-04-08	28.160	28.410	28.070	28.410	18.746	1,899,800
2013-04-05	27.960	28.260	27.890	28.210	18.614	1,410,700
2013-04-04	27.830	28.150	27.810	28.140	18.568	1,969,600
2013-04-03	27.940	27.990	27.670	27.790	18.337	1,988,200
2013-04-02	27.920	28.010	27.730	27.850	18.377	1,971,000
2013-04-01	27.940	27.960	27.670	27.800	18.344	2,258,300
2013-03-28	27.460	27.950	27.390	27.940	18.436	2,240,100
2013-03-27	27.250	27.500	27.240	27.450	18.113	1,658,100
2013-03-26	27.290	27.420	27.220	27.350	18.047	2,250,100
2013-03-25	27.430	27.570	27.080	27.210	17.954	2,816,400
2013-03-22	27.150	27.380	27.060	27.330	18.033	1,861,600
2013-03-21	27.200	27.250	27.080	27.130	17.901	1,985,900

← NewerPage 57 of 79 · 4,733 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.