Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	24.640	24.720	24.470	24.620	16.085	1,677,500
2012-12-19	24.650	24.720	24.400	24.560	16.046	2,338,200
2012-12-18	24.560	24.650	24.400	24.580	16.059	2,744,000
2012-12-17	24.100	24.560	24.090	24.530	16.026	2,790,300
2012-12-14	24.390	24.460	23.990	24.030	15.700	3,058,600
2012-12-13	24.450	24.540	24.340	24.420	15.954	2,189,400
2012-12-12	24.660	24.680	24.440	24.460	15.981	3,946,500
2012-12-11	24.730	24.810	24.540	24.580	16.059	2,684,500
2012-12-10	24.630	24.730	24.590	24.700	16.137	1,506,800
2012-12-07	24.680	24.800	24.570	24.670	16.118	1,471,000
2012-12-06	24.660	24.780	24.550	24.690	16.131	1,611,700
2012-12-05	24.380	24.850	24.090	24.630	16.092	2,800,000
2012-12-04	24.310	24.440	24.230	24.380	15.928	1,933,400
2012-12-03	24.450	24.470	24.150	24.300	15.876	2,077,300
2012-11-30	24.270	24.450	24.220	24.430	15.961	3,354,900
2012-11-29	24.130	24.290	23.990	24.230	15.830	3,881,900
2012-11-28	23.950	24.160	23.850	24.080	15.732	2,607,600
2012-11-27	23.840	24.070	23.760	23.950	15.647	3,751,900
2012-11-26	23.520	23.850	23.490	23.830	15.569	2,630,600
2012-11-23	23.540	23.580	23.350	23.520	15.366	1,671,200
2012-11-21	23.570	23.570	23.240	23.510	15.360	3,946,200
2012-11-20	23.550	24.010	23.430	23.490	15.347	10,147,100
2012-11-19	23.350	23.350	23.030	23.260	15.197	2,643,000
2012-11-16	22.850	23.220	22.800	23.220	15.170	2,859,600
2012-11-15	22.900	23.020	22.580	22.790	14.890	2,056,900
2012-11-14	22.970	23.040	22.790	22.910	14.968	2,970,600
2012-11-13	22.720	23.100	22.560	22.980	15.014	1,481,200
2012-11-12	22.990	22.990	22.730	22.790	14.890	1,265,100
2012-11-09	22.990	23.140	22.860	23.000	15.027	1,290,800
2012-11-08	23.150	23.460	23.070	23.080	15.079	1,447,500
2012-11-07	23.510	23.810	23.030	23.150	15.125	2,024,100
2012-11-06	23.650	23.760	23.540	23.650	15.451	1,462,000
2012-11-05	23.910	23.950	23.550	23.590	15.412	2,056,800
2012-11-02	24.350	24.350	23.970	23.980	15.667	3,689,800
2012-11-01	24.390	24.410	24.140	24.200	15.811	1,745,300
2012-10-31	24.330	24.370	24.140	24.320	15.889	2,721,000
2012-10-26	24.290	24.360	24.180	24.220	15.668	1,421,400
2012-10-25	24.000	24.220	23.880	24.210	15.661	1,570,700
2012-10-24	24.010	24.060	23.850	23.880	15.448	1,573,400
2012-10-23	24.030	24.180	23.880	23.970	15.506	1,213,200
2012-10-22	24.220	24.250	24.070	24.200	15.655	1,698,000
2012-10-19	24.270	24.340	24.180	24.300	15.719	2,117,800
2012-10-18	24.200	24.330	24.140	24.320	15.732	1,482,600
2012-10-17	23.870	24.200	23.830	24.170	15.635	1,214,500
2012-10-16	23.850	23.910	23.740	23.840	15.422	1,107,400
2012-10-15	23.700	23.810	23.600	23.810	15.402	950,900
2012-10-12	23.870	23.950	23.650	23.670	15.312	928,600
2012-10-11	23.830	23.970	23.770	23.870	15.441	1,667,900
2012-10-10	23.860	23.870	23.660	23.730	15.351	961,800
2012-10-09	23.830	23.940	23.730	23.860	15.435	902,100
2012-10-08	23.790	23.920	23.670	23.830	15.415	793,300
2012-10-05	23.910	23.990	23.710	23.820	15.409	1,275,000
2012-10-04	23.720	23.920	23.640	23.850	15.428	1,136,600
2012-10-03	23.600	23.840	23.600	23.640	15.292	2,066,700
2012-10-02	23.490	23.600	23.420	23.570	15.247	1,585,100
2012-10-01	23.540	23.700	23.370	23.430	15.157	2,046,400
2012-09-28	23.390	23.590	23.240	23.550	15.234	1,858,700
2012-09-27	23.620	23.650	23.290	23.380	15.124	2,261,600
2012-09-26	23.420	23.740	23.390	23.580	15.254	2,470,000
2012-09-25	23.490	23.660	23.360	23.360	15.111	4,198,600

← NewerPage 59 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.