Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	19.360	19.550	19.250	19.540	11.738	3,874,700
2011-01-24	19.170	19.410	19.130	19.380	11.641	2,348,900
2011-01-21	19.180	19.290	19.100	19.130	11.491	2,895,000
2011-01-20	19.000	19.250	19.000	19.120	11.485	2,983,400
2011-01-19	19.240	19.250	18.860	19.000	11.413	5,605,800
2011-01-18	19.040	19.160	19.000	19.140	11.497	1,329,900
2011-01-14	18.900	19.090	18.870	19.000	11.413	1,841,600
2011-01-13	18.890	18.980	18.760	18.940	11.377	1,505,300
2011-01-12	18.830	18.940	18.760	18.860	11.329	1,932,200
2011-01-11	19.030	19.030	18.710	18.740	11.257	3,117,500
2011-01-10	19.010	19.010	18.650	18.740	11.257	6,090,500
2011-01-07	18.760	18.930	18.570	18.910	11.359	6,316,100
2011-01-06	18.650	18.730	18.500	18.710	11.239	6,353,400
2011-01-05	18.800	18.920	18.700	18.750	11.263	2,773,500
2011-01-04	18.870	18.890	18.610	18.800	11.293	3,335,400
2011-01-03	18.700	18.920	18.660	18.760	11.269	3,289,400
2010-12-31	18.750	18.840	18.590	18.600	11.173	2,110,400
2010-12-30	18.790	18.870	18.740	18.760	11.269	1,751,700
2010-12-29	18.800	18.890	18.700	18.770	11.275	2,816,900
2010-12-28	18.990	19.000	18.730	18.760	11.269	5,153,600
2010-12-27	19.130	19.130	18.940	18.940	11.377	1,970,200
2010-12-23	19.160	19.200	19.050	19.160	11.509	2,027,300
2010-12-22	19.200	19.230	19.140	19.140	11.497	2,274,600
2010-12-21	19.140	19.250	19.070	19.150	11.503	3,176,800
2010-12-20	19.170	19.230	19.010	19.140	11.497	2,525,200
2010-12-17	19.010	19.090	18.880	19.090	11.467	3,530,100
2010-12-16	18.940	19.020	18.700	19.010	11.419	2,741,400
2010-12-15	18.950	18.970	18.720	18.830	11.311	3,903,500
2010-12-14	18.930	19.030	18.870	18.930	11.371	3,082,700
2010-12-13	18.960	18.960	18.750	18.890	11.347	2,900,400
2010-12-10	18.660	18.800	18.600	18.760	11.269	3,014,300
2010-12-09	18.560	18.680	18.440	18.650	11.203	3,478,400
2010-12-08	18.450	18.590	18.270	18.520	11.125	5,663,300
2010-12-07	18.760	18.760	18.300	18.410	11.059	4,538,500
2010-12-06	18.660	18.730	18.560	18.630	11.191	3,764,900
2010-12-03	18.430	18.660	18.300	18.620	11.185	3,829,800
2010-12-02	18.260	18.530	18.120	18.450	11.083	5,293,600
2010-12-01	18.220	18.320	18.060	18.210	10.939	3,543,600
2010-11-30	17.800	18.050	17.770	17.970	10.794	2,600,500
2010-11-29	17.800	17.960	17.620	17.910	10.758	2,602,000
2010-11-26	17.920	18.050	17.830	17.880	10.740	803,200
2010-11-24	17.990	18.010	17.840	18.000	10.812	2,632,500
2010-11-23	17.920	17.970	17.760	17.870	10.734	3,492,000
2010-11-22	17.880	18.060	17.770	18.020	10.824	1,877,500
2010-11-19	17.930	17.930	17.720	17.830	10.710	2,530,200
2010-11-18	18.000	18.020	17.780	17.950	10.782	2,561,300
2010-11-17	17.760	17.880	17.640	17.800	10.692	3,725,700
2010-11-16	17.940	17.950	17.570	17.720	10.644	4,637,500
2010-11-15	18.260	18.350	17.950	17.980	10.800	4,376,800
2010-11-12	17.920	17.950	17.810	17.840	10.716	3,256,500
2010-11-11	17.870	18.030	17.840	17.950	10.782	3,794,300
2010-11-10	18.180	18.190	17.850	17.940	10.776	6,242,600
2010-11-09	18.200	18.320	17.960	18.100	10.873	5,609,300
2010-11-08	18.320	18.390	18.150	18.250	10.963	3,027,200
2010-11-05	18.670	18.700	18.310	18.380	11.041	4,317,500
2010-11-04	18.400	18.640	18.280	18.630	11.191	4,829,200
2010-11-03	18.500	18.500	18.070	18.260	10.969	3,861,600
2010-11-02	18.540	18.650	18.340	18.620	11.059	3,634,000
2010-11-01	18.540	18.610	18.100	18.230	10.827	2,698,000
2010-10-29	18.460	18.480	18.260	18.380	10.916	5,350,600

← NewerPage 67 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.