Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	19.190	19.410	19.190	19.390	11.773	2,401,500
2011-04-19	18.890	19.050	18.860	19.040	11.561	2,101,800
2011-04-18	19.130	19.140	18.850	18.900	11.476	4,234,800
2011-04-15	19.110	19.370	19.100	19.280	11.707	2,360,300
2011-04-14	18.880	19.120	18.800	19.040	11.561	2,760,900
2011-04-13	18.990	19.080	18.920	18.960	11.512	2,261,400
2011-04-12	18.830	18.950	18.700	18.930	11.494	3,576,400
2011-04-11	19.290	19.290	18.840	18.900	11.476	3,212,100
2011-04-08	19.660	19.690	19.180	19.260	11.694	3,544,800
2011-04-07	19.580	19.590	19.270	19.580	11.889	6,148,100
2011-04-06	19.420	19.680	19.370	19.630	11.919	2,425,400
2011-04-05	19.600	19.650	19.360	19.420	11.792	2,986,900
2011-04-04	19.700	19.730	19.490	19.640	11.925	2,088,900
2011-04-01	19.750	19.760	19.620	19.700	11.962	2,023,100
2011-03-31	19.740	19.820	19.590	19.640	11.925	1,771,000
2011-03-30	19.560	19.920	19.550	19.780	12.010	2,946,900
2011-03-29	19.280	19.510	19.170	19.450	11.810	2,325,700
2011-03-28	19.200	19.410	19.110	19.310	11.725	2,423,300
2011-03-25	19.170	19.210	19.070	19.130	11.616	2,115,700
2011-03-24	19.300	19.310	19.100	19.100	11.597	2,247,300
2011-03-23	19.250	19.270	19.020	19.200	11.658	1,823,700
2011-03-22	19.300	19.340	19.030	19.250	11.688	4,261,800
2011-03-21	19.090	19.330	19.060	19.260	11.694	2,067,800
2011-03-18	18.950	19.090	18.790	18.910	11.482	3,844,900
2011-03-17	18.980	18.980	18.540	18.720	11.367	3,104,100
2011-03-16	18.810	18.870	18.450	18.600	11.294	3,317,800
2011-03-15	18.670	19.000	18.670	18.880	11.464	3,369,300
2011-03-14	19.070	19.170	18.870	19.130	11.616	3,853,600
2011-03-11	19.150	19.310	19.110	19.230	11.676	2,030,200
2011-03-10	19.570	19.570	19.230	19.250	11.688	2,549,100
2011-03-09	19.570	19.770	19.510	19.710	11.968	3,011,900
2011-03-08	19.180	19.630	19.120	19.600	11.901	3,166,900
2011-03-07	19.230	19.390	19.070	19.160	11.634	2,374,600
2011-03-04	19.350	19.430	19.080	19.170	11.640	2,445,200
2011-03-03	19.290	19.470	19.250	19.410	11.786	2,675,700
2011-03-02	19.060	19.240	19.050	19.200	11.658	2,088,200
2011-03-01	19.320	19.410	19.030	19.120	11.609	4,293,100
2011-02-28	19.190	19.430	19.180	19.260	11.694	3,306,900
2011-02-25	19.080	19.350	18.820	19.130	11.616	2,817,900
2011-02-24	19.460	19.590	18.970	19.060	11.573	4,057,300
2011-02-23	19.330	19.530	19.240	19.350	11.749	2,953,400
2011-02-22	19.480	19.570	19.280	19.380	11.767	2,574,300
2011-02-18	19.560	19.670	19.450	19.620	11.913	2,593,500
2011-02-17	19.490	19.580	19.290	19.530	11.858	4,838,700
2011-02-16	19.540	19.590	19.420	19.590	11.895	1,956,200
2011-02-15	19.270	19.480	19.230	19.460	11.816	2,263,100
2011-02-14	19.260	19.370	19.170	19.330	11.737	1,922,300
2011-02-11	19.240	19.330	19.170	19.270	11.701	2,256,800
2011-02-10	18.970	19.320	18.900	19.280	11.707	3,075,500
2011-02-09	19.110	19.220	18.700	19.090	11.591	8,824,600
2011-02-08	19.530	19.570	19.290	19.300	11.719	3,362,200
2011-02-07	19.380	19.500	19.360	19.490	11.834	1,283,300
2011-02-04	19.460	19.490	19.240	19.350	11.749	2,245,800
2011-02-03	19.480	19.480	19.170	19.410	11.786	3,092,500
2011-02-02	19.700	19.740	19.550	19.620	11.786	3,161,000
2011-02-01	19.640	19.770	19.550	19.710	11.840	4,069,000
2011-01-31	19.520	19.580	19.410	19.500	11.713	2,912,600
2011-01-28	19.640	19.730	19.320	19.340	11.617	2,540,000
2011-01-27	19.530	19.780	19.520	19.630	11.792	3,547,600
2011-01-26	19.540	19.630	19.470	19.520	11.725	2,101,300

← NewerPage 66 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.