Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	19.700	19.700	19.360	19.440	11.929	1,313,800
2011-07-15	19.770	19.790	19.570	19.700	12.089	1,922,800
2011-07-14	19.830	19.950	19.670	19.730	12.107	1,889,600
2011-07-13	19.850	19.980	19.720	19.800	12.150	2,080,100
2011-07-12	19.670	19.920	19.640	19.760	12.126	1,644,200
2011-07-11	19.880	19.920	19.720	19.760	12.126	1,167,400
2011-07-08	19.940	20.090	19.900	20.060	12.310	1,350,800
2011-07-07	20.210	20.220	19.960	20.060	12.310	1,576,000
2011-07-06	19.930	20.130	19.860	20.040	12.298	1,248,000
2011-07-05	20.110	20.110	19.850	19.930	12.230	1,522,000
2011-07-01	19.730	20.110	19.720	20.110	12.341	1,282,100
2011-06-30	19.820	19.840	19.640	19.690	12.083	1,981,200
2011-06-29	19.810	19.840	19.690	19.730	12.107	1,673,700
2011-06-28	19.630	19.790	19.600	19.720	12.101	1,039,600
2011-06-27	19.570	19.680	19.520	19.570	12.009	1,532,500
2011-06-24	19.400	19.590	19.400	19.500	11.966	1,739,000
2011-06-23	19.400	19.430	19.140	19.350	11.874	2,069,900
2011-06-22	19.740	19.820	19.560	19.570	12.009	1,657,700
2011-06-21	19.780	19.920	19.660	19.740	12.114	1,703,700
2011-06-20	19.630	19.730	19.510	19.640	12.052	2,049,000
2011-06-17	19.540	19.710	19.470	19.680	12.077	2,881,400
2011-06-16	19.540	19.710	19.390	19.430	11.923	2,065,000
2011-06-15	19.440	19.640	19.410	19.470	11.948	3,401,500
2011-06-14	19.530	19.640	19.310	19.570	12.009	1,450,600
2011-06-13	19.450	19.520	19.320	19.350	11.874	2,110,900
2011-06-10	19.470	19.540	19.360	19.460	11.942	1,451,500
2011-06-09	19.570	19.700	19.440	19.510	11.972	1,675,900
2011-06-08	19.480	19.630	19.450	19.580	12.015	2,292,200
2011-06-07	19.650	19.770	19.480	19.480	11.954	2,651,000
2011-06-06	19.750	19.750	19.490	19.570	12.009	1,654,700
2011-06-03	19.590	19.980	19.500	19.740	12.114	6,793,400
2011-06-02	19.700	19.880	19.460	19.800	12.150	4,225,000
2011-06-01	19.990	20.000	19.620	19.640	12.052	2,041,500
2011-05-31	19.860	19.940	19.740	19.940	12.236	2,375,200
2011-05-27	19.840	19.860	19.660	19.700	12.089	1,750,900
2011-05-26	19.780	19.810	19.610	19.760	12.126	2,242,600
2011-05-25	19.760	19.930	19.580	19.830	12.169	1,204,800
2011-05-24	20.000	20.060	19.770	19.770	12.132	1,616,700
2011-05-23	20.120	20.210	19.840	19.940	12.236	3,348,700
2011-05-20	20.290	20.410	20.200	20.280	12.445	1,570,000
2011-05-19	20.220	20.340	20.120	20.320	12.469	1,779,200
2011-05-18	20.110	20.190	19.960	20.160	12.371	2,133,000
2011-05-17	20.040	20.190	20.020	20.080	12.322	2,281,800
2011-05-16	20.180	20.370	20.070	20.120	12.347	1,393,900
2011-05-13	20.350	20.460	20.080	20.210	12.402	2,204,000
2011-05-12	20.170	20.350	20.080	20.310	12.463	1,949,200
2011-05-11	20.350	20.360	20.060	20.180	12.384	3,113,700
2011-05-10	20.100	20.430	20.070	20.390	12.512	2,916,800
2011-05-09	19.780	20.080	19.780	20.060	12.310	2,819,600
2011-05-06	20.000	20.160	19.880	20.150	12.365	3,877,500
2011-05-05	19.860	20.030	19.740	19.830	12.169	3,246,600
2011-05-04	19.810	20.000	19.620	19.900	12.212	4,754,100
2011-05-03	19.880	20.100	19.810	19.940	12.107	3,918,700
2011-05-02	19.830	20.140	19.830	19.870	12.065	5,428,600
2011-04-29	19.390	19.860	19.320	19.800	12.022	7,717,200
2011-04-28	19.080	19.480	18.960	19.340	11.743	5,756,700
2011-04-27	19.000	19.100	18.870	19.060	11.573	5,396,600
2011-04-26	19.390	19.530	18.830	18.940	11.500	14,100,000
2011-04-25	19.460	19.460	19.160	19.320	11.731	2,343,500
2011-04-21	19.560	19.560	19.410	19.430	11.798	1,201,600

← NewerPage 65 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.