Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	20.180	20.180	19.930	19.970	12.392	2,498,200
2011-10-10	20.040	20.260	20.000	20.230	12.553	2,651,900
2011-10-07	19.850	19.990	19.700	19.820	12.299	3,250,700
2011-10-06	19.500	19.880	19.440	19.740	12.249	4,039,300
2011-10-05	19.350	19.540	19.030	19.490	12.094	3,298,500
2011-10-04	19.150	19.310	18.620	19.300	11.976	5,400,000
2011-10-03	19.740	19.860	19.160	19.180	11.902	4,256,800
2011-09-30	19.650	19.940	19.650	19.790	12.280	5,306,300
2011-09-29	19.930	19.940	19.580	19.790	12.280	3,040,800
2011-09-28	20.160	20.160	19.560	19.600	12.163	3,134,100
2011-09-27	20.100	20.180	19.850	20.010	12.417	5,727,300
2011-09-26	19.810	19.870	19.480	19.730	12.243	5,205,500
2011-09-23	19.480	19.710	19.410	19.660	12.200	6,375,200
2011-09-22	19.780	19.960	19.290	19.500	12.100	6,305,800
2011-09-21	20.440	20.580	20.050	20.060	12.448	3,117,600
2011-09-20	20.420	20.830	20.290	20.470	12.702	3,037,200
2011-09-19	20.000	20.340	19.920	20.260	12.572	3,394,900
2011-09-16	20.290	20.430	20.130	20.310	12.603	3,831,900
2011-09-15	19.830	20.160	19.710	20.140	12.498	4,397,800
2011-09-14	19.440	19.840	19.310	19.670	12.206	3,309,400
2011-09-13	19.170	19.410	18.930	19.390	12.032	2,938,300
2011-09-12	18.680	19.070	18.640	19.060	11.827	2,604,400
2011-09-09	19.170	19.190	18.750	18.810	11.672	2,138,400
2011-09-08	19.210	19.570	19.140	19.310	11.983	1,762,800
2011-09-07	19.370	19.410	19.140	19.250	11.945	2,366,500
2011-09-06	18.860	19.130	18.840	19.040	11.815	2,679,400
2011-09-02	19.230	19.380	19.160	19.300	11.976	2,005,100
2011-09-01	19.730	19.770	19.420	19.490	12.094	2,174,000
2011-08-31	19.640	19.780	19.520	19.700	12.225	1,804,500
2011-08-30	19.420	19.640	19.400	19.480	12.088	2,785,700
2011-08-29	19.450	19.640	19.390	19.630	12.181	1,403,800
2011-08-26	19.010	19.310	18.640	19.230	11.933	1,756,100
2011-08-25	19.570	19.600	19.090	19.160	11.889	2,379,400
2011-08-24	19.150	19.570	19.120	19.530	12.119	2,649,200
2011-08-23	18.730	19.190	18.550	19.180	11.902	3,470,000
2011-08-22	19.170	19.170	18.550	18.640	11.567	3,255,800
2011-08-19	18.860	19.030	18.780	18.880	11.716	4,831,100
2011-08-18	18.710	19.050	18.510	19.000	11.790	8,150,500
2011-08-17	18.930	19.220	18.890	19.030	11.809	1,995,000
2011-08-16	18.730	18.950	18.570	18.880	11.716	2,809,800
2011-08-15	18.390	18.920	18.350	18.900	11.728	2,396,600
2011-08-12	18.580	18.690	18.130	18.240	11.319	2,148,400
2011-08-11	17.820	18.640	17.750	18.480	11.468	5,345,500
2011-08-10	17.770	18.260	17.590	17.740	11.008	7,173,300
2011-08-09	17.430	18.030	16.960	18.010	11.176	7,757,700
2011-08-08	17.990	18.130	17.120	17.160	10.648	6,533,000
2011-08-05	18.180	18.350	17.820	18.270	11.337	8,014,300
2011-08-04	18.560	18.650	17.950	17.980	11.157	4,487,900
2011-08-03	18.740	18.750	18.370	18.710	11.610	3,153,200
2011-08-02	19.290	19.340	18.930	18.930	11.616	4,591,900
2011-08-01	19.590	19.590	19.190	19.460	11.942	8,693,800
2011-07-29	19.280	19.390	19.090	19.140	11.745	5,711,600
2011-07-28	19.670	19.800	19.400	19.440	11.929	3,903,700
2011-07-27	19.900	20.020	19.610	19.610	12.034	3,772,500
2011-07-26	20.020	20.100	19.870	19.910	12.218	2,275,600
2011-07-25	19.810	20.080	19.720	20.050	12.304	2,500,400
2011-07-22	20.000	20.020	19.860	19.930	12.230	1,219,600
2011-07-21	19.880	20.080	19.860	20.020	12.285	2,197,600
2011-07-20	19.700	19.850	19.620	19.800	12.150	1,186,400
2011-07-19	19.460	19.670	19.350	19.640	12.052	1,227,100

← NewerPage 64 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.