Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	23.250	23.360	23.140	23.330	14.945	2,232,000
2012-06-27	23.250	23.360	23.200	23.340	14.951	1,341,800
2012-06-26	23.180	23.290	23.040	23.160	14.836	1,547,700
2012-06-25	23.110	23.170	22.980	23.120	14.811	1,790,500
2012-06-22	23.360	23.400	23.170	23.240	14.887	2,119,900
2012-06-21	23.500	23.680	23.220	23.270	14.907	2,101,200
2012-06-20	23.710	23.780	23.380	23.500	15.054	2,586,500
2012-06-19	23.960	23.980	23.690	23.750	15.214	2,793,300
2012-06-18	23.740	23.900	23.650	23.870	15.291	1,658,300
2012-06-15	23.710	23.790	23.650	23.740	15.208	2,583,200
2012-06-14	23.520	23.690	23.520	23.660	15.156	2,276,700
2012-06-13	23.550	23.580	23.250	23.480	15.041	1,829,900
2012-06-12	23.510	23.530	23.270	23.420	15.003	2,841,900
2012-06-11	23.590	23.810	23.460	23.480	15.041	2,131,400
2012-06-08	23.360	23.580	23.280	23.560	15.092	3,174,700
2012-06-07	23.390	23.550	23.310	23.370	14.971	3,776,800
2012-06-06	23.450	23.450	23.190	23.280	14.913	6,088,000
2012-06-05	23.070	23.390	23.020	23.260	14.900	2,446,800
2012-06-04	23.070	23.170	22.890	23.100	14.798	3,904,000
2012-06-01	23.220	23.240	23.020	23.070	14.778	3,976,600
2012-05-31	23.090	23.390	23.000	23.300	14.926	10,868,000
2012-05-30	23.190	23.290	22.960	22.970	14.714	2,276,700
2012-05-29	23.270	23.330	22.960	23.280	14.913	3,858,300
2012-05-25	23.100	23.250	23.040	23.120	14.811	1,966,600
2012-05-24	22.890	23.130	22.890	23.070	14.778	2,448,500
2012-05-23	22.960	23.110	22.670	22.890	14.663	3,983,400
2012-05-22	22.820	23.140	22.820	23.050	14.766	2,839,000
2012-05-21	22.710	22.820	22.640	22.820	14.618	2,576,800
2012-05-18	22.810	22.980	22.630	22.680	14.529	5,714,700
2012-05-17	22.850	22.900	22.620	22.700	14.541	3,206,500
2012-05-16	22.630	22.910	22.570	22.780	14.593	4,865,900
2012-05-15	22.710	22.750	22.440	22.510	14.420	2,176,500
2012-05-14	22.750	22.890	22.620	22.760	14.580	1,583,200
2012-05-11	22.840	23.020	22.780	22.840	14.631	1,906,600
2012-05-10	22.610	23.000	22.530	22.900	14.670	2,137,600
2012-05-09	22.470	22.600	22.310	22.470	14.394	2,561,100
2012-05-08	22.430	22.640	22.380	22.620	14.490	1,998,500
2012-05-07	22.440	22.540	22.390	22.440	14.375	2,387,300
2012-05-04	22.500	22.690	22.460	22.470	14.394	2,267,200
2012-05-03	22.640	22.760	22.540	22.590	14.471	3,571,300
2012-05-02	22.870	22.920	22.610	22.610	14.484	2,235,100
2012-05-01	23.080	23.310	22.990	23.240	14.734	4,329,700
2012-04-30	22.840	23.000	22.700	22.990	14.575	5,947,500
2012-04-27	22.740	22.950	22.710	22.830	14.474	5,282,900
2012-04-26	22.330	22.710	22.220	22.690	14.385	5,519,000
2012-04-25	22.300	22.480	22.200	22.320	14.150	2,729,200
2012-04-24	22.170	22.300	22.050	22.240	14.100	1,549,800
2012-04-23	22.180	22.200	21.990	22.110	14.017	2,353,000
2012-04-20	22.090	22.420	22.040	22.300	14.138	2,414,900
2012-04-19	22.070	22.190	21.900	22.040	13.973	2,321,300
2012-04-18	21.920	22.070	21.830	22.060	13.986	3,300,200
2012-04-17	21.980	22.020	21.740	21.980	13.935	2,085,600
2012-04-16	21.620	21.920	21.550	21.890	13.878	2,856,000
2012-04-13	21.510	21.660	21.460	21.540	13.656	3,187,900
2012-04-12	21.510	21.570	21.350	21.530	13.650	2,656,700
2012-04-11	21.730	21.780	21.420	21.520	13.643	3,303,400
2012-04-10	22.040	22.050	21.480	21.620	13.707	3,343,200
2012-04-09	22.000	22.110	21.910	22.100	14.011	2,494,900
2012-04-05	22.130	22.160	21.920	22.140	14.036	2,664,900
2012-04-04	22.320	22.320	22.100	22.210	14.081	1,618,200

← NewerPage 61 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.