Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	23.130	23.450	23.120	23.430	15.157	1,575,800
2012-09-21	23.090	23.180	23.030	23.140	14.969	2,268,900
2012-09-20	23.000	23.190	23.000	23.020	14.891	1,566,700
2012-09-19	23.070	23.160	22.980	23.050	14.911	1,681,700
2012-09-18	22.980	23.110	22.900	23.090	14.937	1,717,400
2012-09-17	23.180	23.250	22.880	22.940	14.840	5,008,700
2012-09-14	23.450	23.480	23.120	23.190	15.001	2,801,100
2012-09-13	23.190	23.500	23.180	23.480	15.189	1,655,500
2012-09-12	23.150	23.280	23.130	23.210	15.014	1,429,100
2012-09-11	23.380	23.420	23.230	23.280	15.060	1,760,800
2012-09-10	23.400	23.530	23.340	23.380	15.124	2,022,100
2012-09-07	23.390	23.440	23.310	23.340	15.098	2,139,100
2012-09-06	23.240	23.400	23.220	23.400	15.137	1,837,000
2012-09-05	23.290	23.320	23.140	23.150	14.975	2,345,600
2012-09-04	23.080	23.310	22.970	23.250	15.040	1,888,200
2012-08-31	23.010	23.130	22.880	23.070	14.924	2,990,800
2012-08-30	23.000	23.040	22.890	22.940	14.840	1,773,100
2012-08-29	22.940	23.120	22.850	23.050	14.911	2,659,800
2012-08-28	22.920	23.030	22.850	22.970	14.859	1,620,500
2012-08-27	22.860	22.980	22.850	22.920	14.827	2,043,500
2012-08-24	22.690	22.930	22.610	22.860	14.788	2,153,700
2012-08-23	23.000	23.030	22.640	22.700	14.684	2,986,800
2012-08-22	23.050	23.180	23.010	23.030	14.898	2,951,600
2012-08-21	23.400	23.410	23.110	23.120	14.956	2,964,200
2012-08-20	23.400	23.440	23.250	23.410	15.144	2,885,100
2012-08-17	23.380	23.470	23.210	23.380	15.124	2,689,000
2012-08-16	23.480	23.600	23.360	23.430	15.157	3,212,600
2012-08-15	23.680	23.750	23.410	23.500	15.202	3,147,900
2012-08-14	23.780	23.920	23.670	23.720	15.344	2,400,500
2012-08-13	23.800	23.930	23.680	23.760	15.370	1,695,900
2012-08-10	23.730	23.910	23.660	23.890	15.454	1,129,800
2012-08-09	23.870	23.950	23.670	23.720	15.344	1,965,100
2012-08-08	23.880	23.900	23.680	23.890	15.454	1,849,000
2012-08-07	24.250	24.290	23.860	23.880	15.448	1,824,000
2012-08-06	24.270	24.310	24.090	24.170	15.635	1,311,700
2012-08-03	24.120	24.290	23.990	24.190	15.648	1,530,000
2012-08-02	24.110	24.110	23.690	23.930	15.480	4,217,200
2012-08-01	24.320	24.740	24.120	24.170	15.635	1,839,500
2012-07-31	24.890	24.980	24.560	24.660	15.797	4,410,300
2012-07-30	24.700	24.900	24.640	24.810	15.893	2,301,200
2012-07-27	24.690	24.900	24.630	24.800	15.887	2,289,700
2012-07-26	24.260	24.540	24.100	24.530	15.714	1,539,200
2012-07-25	24.200	24.310	23.970	24.040	15.400	1,258,500
2012-07-24	24.340	24.340	23.960	24.120	15.451	2,470,000
2012-07-23	24.430	24.570	24.270	24.390	15.624	1,234,900
2012-07-20	24.360	24.670	24.360	24.540	15.720	1,849,600
2012-07-19	24.300	24.520	24.210	24.430	15.650	1,625,200
2012-07-18	24.390	24.520	24.330	24.510	15.701	1,471,200
2012-07-17	24.350	24.490	24.240	24.420	15.643	1,344,700
2012-07-16	24.360	24.380	24.200	24.280	15.554	1,165,700
2012-07-13	24.120	24.320	23.930	24.320	15.579	2,250,800
2012-07-12	23.640	23.880	23.580	23.810	15.253	1,582,000
2012-07-11	23.670	23.760	23.570	23.710	15.188	1,832,000
2012-07-10	23.640	23.770	23.610	23.700	15.182	1,106,200
2012-07-09	23.720	23.780	23.510	23.610	15.124	1,340,000
2012-07-06	23.500	23.710	23.400	23.680	15.169	1,457,000
2012-07-05	23.560	23.700	23.410	23.610	15.124	1,637,400
2012-07-03	23.590	23.680	23.530	23.640	15.144	763,000
2012-07-02	23.560	23.850	23.460	23.590	15.112	2,697,600
2012-06-29	23.550	23.690	23.360	23.500	15.054	2,066,000

← NewerPage 60 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.