Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	21.870	21.870	21.610	21.630	13.563	2,139,600
2012-01-05	21.540	21.880	21.490	21.830	13.688	2,726,800
2012-01-04	21.810	22.040	21.650	21.650	13.575	3,501,600
2012-01-03	22.320	22.400	21.740	21.820	13.682	3,668,000
2011-12-30	22.310	22.370	22.080	22.080	13.845	1,167,600
2011-12-29	22.220	22.370	22.160	22.350	14.014	1,140,100
2011-12-28	22.300	22.300	22.080	22.160	13.895	1,296,400
2011-12-27	22.030	22.300	21.940	22.220	13.933	1,174,600
2011-12-23	21.830	22.030	21.800	22.020	13.807	1,010,700
2011-12-22	21.810	21.850	21.670	21.730	13.625	1,806,600
2011-12-21	21.410	21.750	21.350	21.750	13.638	1,379,800
2011-12-20	21.030	21.390	20.930	21.350	13.387	1,983,000
2011-12-19	20.810	21.000	20.660	20.750	13.011	1,814,000
2011-12-16	20.830	20.950	20.740	20.870	13.086	2,742,200
2011-12-15	20.670	20.870	20.610	20.820	13.055	3,137,200
2011-12-14	20.700	20.720	20.440	20.520	12.867	1,920,700
2011-12-13	20.740	20.920	20.540	20.710	12.986	2,141,100
2011-12-12	20.650	20.730	20.400	20.610	12.923	2,138,600
2011-12-09	20.590	20.760	20.550	20.750	13.011	2,560,300
2011-12-08	20.840	20.900	20.440	20.530	12.873	2,526,100
2011-12-07	20.780	20.960	20.650	20.900	13.105	2,513,100
2011-12-06	20.840	21.010	20.730	20.870	13.086	3,058,300
2011-12-05	21.030	21.110	20.670	20.800	13.042	2,583,700
2011-12-02	21.240	21.240	20.750	20.790	13.036	2,433,400
2011-12-01	20.860	21.130	20.840	21.120	13.243	2,419,400
2011-11-30	20.850	20.980	20.800	20.920	13.118	3,710,100
2011-11-29	20.150	20.480	20.110	20.400	12.791	2,273,300
2011-11-28	20.160	20.200	19.890	20.020	12.553	2,090,300
2011-11-25	19.600	19.860	19.570	19.710	12.359	691,800
2011-11-23	19.860	19.910	19.620	19.630	12.309	1,804,900
2011-11-22	20.420	20.450	19.900	20.020	12.553	3,718,500
2011-11-21	20.650	20.680	20.300	20.420	12.804	2,266,400
2011-11-18	20.680	20.970	20.630	20.880	13.092	2,830,200
2011-11-17	20.520	20.710	20.270	20.540	12.879	3,777,800
2011-11-16	20.740	20.840	20.540	20.550	12.886	2,359,500
2011-11-15	20.860	21.030	20.730	20.910	13.111	3,407,900
2011-11-14	21.110	21.160	20.790	20.800	13.042	1,716,300
2011-11-11	20.960	21.210	20.950	21.210	13.299	2,245,700
2011-11-10	20.780	20.850	20.550	20.760	13.017	2,388,500
2011-11-09	20.720	20.830	20.450	20.480	12.842	3,127,300
2011-11-08	20.750	21.030	20.630	21.010	13.174	2,041,200
2011-11-07	20.510	20.760	20.400	20.740	13.005	1,809,900
2011-11-04	20.530	20.630	20.290	20.590	12.911	2,377,900
2011-11-03	20.570	20.810	20.420	20.700	12.980	2,779,900
2011-11-02	20.210	20.580	20.120	20.360	12.766	3,011,500
2011-11-01	20.330	20.670	20.220	20.270	12.578	4,893,200
2011-10-31	20.910	21.050	20.780	20.820	12.920	2,309,900
2011-10-28	20.800	21.160	20.760	21.110	13.100	4,327,800
2011-10-27	21.130	21.580	21.040	21.380	13.267	3,434,200
2011-10-26	20.960	21.140	20.780	20.850	12.938	2,604,100
2011-10-25	21.030	21.110	20.700	20.740	12.870	2,183,700
2011-10-24	21.060	21.100	20.900	21.070	13.075	6,457,100
2011-10-21	20.920	21.030	20.830	20.970	13.013	6,634,900
2011-10-20	20.540	20.770	20.530	20.720	12.858	5,802,600
2011-10-19	20.530	20.800	20.470	20.490	12.715	2,882,300
2011-10-18	20.350	20.620	20.180	20.500	12.721	3,075,100
2011-10-17	20.450	20.530	20.320	20.370	12.640	2,840,200
2011-10-14	20.250	20.540	20.190	20.480	12.709	2,643,400
2011-10-13	19.930	20.100	19.870	20.080	12.460	2,649,000
2011-10-12	20.030	20.170	19.910	20.050	12.442	3,439,300

← NewerPage 63 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.