Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	22.320	22.380	22.100	22.380	14.188	3,548,400
2012-04-02	21.970	22.350	21.830	22.300	14.138	3,157,000
2012-03-30	21.930	22.070	21.840	22.000	13.948	2,762,500
2012-03-29	21.760	21.910	21.420	21.910	13.890	4,691,600
2012-03-28	21.970	22.020	21.630	21.850	13.852	2,457,300
2012-03-27	22.000	22.090	21.870	21.980	13.935	2,191,400
2012-03-26	22.000	22.100	21.860	22.030	13.967	2,210,500
2012-03-23	21.830	21.920	21.710	21.910	13.890	1,827,800
2012-03-22	21.740	21.830	21.600	21.820	13.833	1,801,300
2012-03-21	21.720	21.880	21.680	21.810	13.827	2,291,300
2012-03-20	21.530	21.840	21.500	21.790	13.814	1,462,400
2012-03-19	21.660	21.860	21.580	21.620	13.707	2,878,200
2012-03-16	21.840	21.860	21.600	21.650	13.726	2,695,800
2012-03-15	21.850	21.890	21.590	21.850	13.852	1,753,100
2012-03-14	22.180	22.210	21.800	21.830	13.840	2,069,800
2012-03-13	22.200	22.350	22.090	22.140	14.036	3,372,300
2012-03-12	21.910	22.180	21.880	22.150	14.043	2,348,800
2012-03-09	21.690	22.010	21.620	21.890	13.878	2,039,400
2012-03-08	21.690	21.790	21.640	21.690	13.751	1,966,900
2012-03-07	21.400	21.620	21.310	21.580	13.681	2,518,900
2012-03-06	21.440	21.510	21.330	21.410	13.573	2,104,200
2012-03-05	21.520	21.580	21.300	21.560	13.669	2,513,700
2012-03-02	21.330	21.490	21.120	21.410	13.573	3,155,600
2012-03-01	21.440	21.500	21.270	21.330	13.523	1,959,900
2012-02-29	21.480	21.540	21.210	21.410	13.573	2,142,500
2012-02-28	21.660	21.720	21.320	21.450	13.599	2,379,100
2012-02-27	21.600	21.740	21.480	21.620	13.707	1,747,400
2012-02-24	21.510	21.740	21.470	21.680	13.745	3,179,800
2012-02-23	21.960	21.960	21.450	21.470	13.611	3,709,000
2012-02-22	21.520	21.630	21.450	21.520	13.643	1,853,500
2012-02-21	21.570	21.660	21.420	21.550	13.662	2,054,700
2012-02-17	21.660	21.790	21.510	21.540	13.656	3,359,600
2012-02-16	21.600	21.780	21.590	21.670	13.738	8,966,400
2012-02-15	21.610	21.660	21.430	21.560	13.669	1,784,100
2012-02-14	21.560	21.640	21.430	21.610	13.700	2,323,600
2012-02-13	21.770	21.850	21.490	21.550	13.662	2,595,800
2012-02-10	21.640	21.720	21.540	21.630	13.713	2,921,900
2012-02-09	21.810	21.830	21.660	21.750	13.789	2,908,100
2012-02-08	21.730	21.820	21.580	21.760	13.795	3,100,000
2012-02-07	21.800	22.000	21.760	21.910	13.738	3,161,100
2012-02-06	22.000	22.030	21.780	21.800	13.669	2,752,200
2012-02-03	22.190	22.200	22.010	22.030	13.814	3,701,800
2012-02-02	22.090	22.140	21.930	22.040	13.820	2,513,500
2012-02-01	21.970	22.120	21.880	22.030	13.814	3,068,200
2012-01-31	21.910	21.990	21.730	21.830	13.688	1,940,200
2012-01-30	21.960	21.960	21.740	21.790	13.663	6,027,700
2012-01-27	22.260	22.260	21.930	22.090	13.851	3,150,700
2012-01-26	22.180	22.310	22.000	22.310	13.989	4,271,700
2012-01-25	21.540	22.170	21.310	22.170	13.901	3,166,600
2012-01-24	21.560	21.610	21.360	21.610	13.550	1,744,300
2012-01-23	21.500	21.720	21.460	21.700	13.607	2,723,700
2012-01-20	21.460	21.490	21.250	21.480	13.469	3,143,900
2012-01-19	21.760	21.760	21.400	21.450	13.450	2,316,200
2012-01-18	21.800	21.810	21.550	21.770	13.651	2,469,100
2012-01-17	22.000	22.090	21.620	21.750	13.638	3,306,700
2012-01-13	21.570	21.910	21.540	21.910	13.738	2,093,300
2012-01-12	21.770	21.770	21.560	21.710	13.613	1,982,500
2012-01-11	21.670	21.770	21.550	21.650	13.575	1,654,900
2012-01-10	22.140	22.140	21.720	21.750	13.638	1,865,800
2012-01-09	21.700	21.760	21.600	21.730	13.625	1,394,200

← NewerPage 62 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.