Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	27.190	27.320	27.140	27.270	17.994	2,353,900
2013-03-19	27.200	27.320	26.940	27.090	17.875	2,574,500
2013-03-18	27.290	27.370	27.160	27.200	17.948	2,402,200
2013-03-15	27.240	27.550	27.190	27.440	18.106	5,559,600
2013-03-14	27.150	27.360	27.060	27.350	18.047	2,010,700
2013-03-13	26.950	27.150	26.900	27.110	17.888	1,223,200
2013-03-12	27.220	27.230	26.860	26.970	17.796	2,719,800
2013-03-11	27.010	27.210	27.000	27.180	17.934	2,501,400
2013-03-08	26.890	27.130	26.710	27.080	17.868	2,657,000
2013-03-07	26.950	27.050	26.830	26.850	17.717	1,380,400
2013-03-06	27.080	27.150	26.830	26.890	17.743	2,381,600
2013-03-05	26.970	27.070	26.890	27.000	17.816	2,156,500
2013-03-04	26.440	26.930	26.390	26.880	17.736	3,597,900
2013-03-01	26.610	26.740	25.990	26.450	17.453	7,626,600
2013-02-28	26.410	26.750	26.330	26.610	17.558	1,983,600
2013-02-27	26.220	26.420	26.160	26.380	17.407	2,292,100
2013-02-26	26.280	26.490	26.140	26.180	17.275	3,035,500
2013-02-25	26.510	26.790	26.130	26.130	17.242	2,551,300
2013-02-22	26.190	26.400	26.060	26.400	17.420	1,885,100
2013-02-21	25.960	26.150	25.840	26.120	17.235	2,150,200
2013-02-20	26.080	26.260	26.000	26.050	17.189	1,628,100
2013-02-19	25.840	26.090	25.840	26.090	17.215	2,086,600
2013-02-15	25.740	25.910	25.720	25.770	17.004	2,345,100
2013-02-14	25.830	25.920	25.680	25.750	16.991	2,744,200
2013-02-13	25.840	25.980	25.720	25.860	17.063	1,457,300
2013-02-12	25.580	25.860	25.510	25.840	17.050	1,627,000
2013-02-11	25.650	25.710	25.620	25.670	16.938	1,859,400
2013-02-08	25.690	25.760	25.540	25.660	16.931	927,300
2013-02-07	25.650	25.790	25.530	25.650	16.925	1,552,000
2013-02-06	25.580	25.680	25.430	25.670	16.938	1,619,000
2013-02-05	25.850	25.970	25.820	25.870	16.902	1,933,300
2013-02-04	25.680	25.820	25.660	25.760	16.830	2,002,700
2013-02-01	25.790	25.930	25.720	25.830	16.876	2,616,700
2013-01-31	25.620	25.740	25.540	25.700	16.791	1,936,000
2013-01-30	25.510	25.720	25.460	25.660	16.765	2,386,500
2013-01-29	25.320	25.560	25.280	25.550	16.693	1,643,600
2013-01-28	25.270	25.310	25.090	25.260	16.503	1,653,600
2013-01-25	25.280	25.350	25.120	25.230	16.484	3,408,200
2013-01-24	25.220	25.470	25.180	25.280	16.516	1,288,700
2013-01-23	25.330	25.330	25.060	25.180	16.451	2,156,600
2013-01-22	25.090	25.430	25.050	25.390	16.588	1,627,100
2013-01-18	24.940	25.090	24.880	25.090	16.392	2,274,000
2013-01-17	24.850	24.980	24.800	24.910	16.275	1,962,000
2013-01-16	24.860	24.950	24.750	24.770	16.183	1,833,700
2013-01-15	24.920	24.940	24.800	24.940	16.294	1,977,600
2013-01-14	24.930	24.950	24.820	24.920	16.281	2,211,500
2013-01-11	24.930	25.010	24.840	24.890	16.262	1,955,200
2013-01-10	24.890	24.950	24.790	24.950	16.301	2,052,700
2013-01-09	24.780	24.830	24.600	24.810	16.209	1,784,000
2013-01-08	24.810	24.870	24.660	24.760	16.177	2,054,800
2013-01-07	25.000	25.070	24.750	24.800	16.203	1,377,800
2013-01-04	24.920	25.100	24.870	25.100	16.399	1,864,700
2013-01-03	24.820	25.010	24.740	24.880	16.255	2,510,000
2013-01-02	24.740	24.900	24.650	24.810	16.209	3,265,000
2012-12-31	24.030	24.390	23.930	24.380	15.928	2,948,200
2012-12-28	24.100	24.340	24.050	24.050	15.713	1,538,700
2012-12-27	24.310	24.430	24.000	24.240	15.837	1,909,600
2012-12-26	24.530	24.660	24.340	24.360	15.915	1,355,700
2012-12-24	24.500	24.600	24.230	24.510	16.013	764,800
2012-12-21	24.450	24.630	24.410	24.540	16.033	2,966,500

← NewerPage 58 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.