Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	18.560	18.770	18.380	18.510	10.993	2,587,200
2010-10-27	18.200	18.340	17.990	18.300	10.869	5,767,400
2010-10-26	18.570	18.570	18.220	18.330	10.886	5,702,800
2010-10-25	18.810	18.870	18.650	18.720	11.118	4,999,600
2010-10-22	18.580	18.700	18.500	18.690	11.100	5,819,000
2010-10-21	18.750	18.750	18.410	18.550	11.017	6,704,800
2010-10-20	18.710	18.870	18.650	18.670	11.088	5,299,700
2010-10-19	18.590	18.810	18.550	18.650	11.077	4,061,800
2010-10-18	18.740	18.900	17.960	18.750	11.136	5,335,000
2010-10-15	18.830	18.830	18.620	18.810	11.172	4,064,300
2010-10-14	18.470	18.760	18.470	18.750	11.136	5,534,600
2010-10-13	18.810	18.880	18.440	18.530	11.005	6,383,300
2010-10-12	18.910	18.950	18.680	18.830	11.183	5,331,900
2010-10-11	18.790	19.070	18.730	18.920	11.237	5,648,600
2010-10-08	18.650	18.850	18.530	18.840	11.189	5,201,000
2010-10-07	18.750	18.750	18.500	18.680	11.094	3,420,100
2010-10-06	18.550	18.620	18.460	18.600	11.047	4,451,400
2010-10-05	18.420	18.590	18.350	18.550	11.017	6,472,700
2010-10-04	18.250	18.340	18.050	18.270	10.851	3,660,300
2010-10-01	18.190	18.280	18.040	18.220	10.821	2,518,500
2010-09-30	18.230	18.380	18.010	18.020	10.702	4,035,800
2010-09-29	17.980	18.200	17.930	18.150	10.780	3,480,100
2010-09-28	18.010	18.120	17.840	18.020	10.702	3,594,400
2010-09-27	18.000	18.090	17.800	18.010	10.696	3,889,800
2010-09-24	17.880	18.070	17.850	18.060	10.726	2,344,900
2010-09-23	17.950	17.980	17.690	17.710	10.518	6,238,600
2010-09-22	17.740	18.080	17.740	18.010	10.696	4,866,000
2010-09-21	18.050	18.100	17.740	17.800	10.572	5,318,400
2010-09-20	17.780	18.120	17.740	18.050	10.720	5,430,200
2010-09-17	17.960	18.000	17.690	17.730	10.530	3,475,000
2010-09-16	17.920	18.070	17.770	17.870	10.613	5,819,100
2010-09-15	17.820	17.980	17.720	17.970	10.673	2,160,200
2010-09-14	17.870	17.960	17.710	17.910	10.637	2,720,400
2010-09-13	17.860	17.950	17.770	17.870	10.613	4,569,300
2010-09-10	17.630	17.780	17.430	17.700	10.512	4,712,000
2010-09-09	17.660	17.720	17.530	17.650	10.483	2,693,600
2010-09-08	17.730	17.830	17.450	17.520	10.405	10,837,700
2010-09-07	17.780	17.920	17.630	17.730	10.530	3,231,400
2010-09-03	17.740	17.910	17.680	17.790	10.566	3,162,500
2010-09-02	17.920	17.990	17.790	17.800	10.572	3,812,500
2010-09-01	17.650	17.880	17.570	17.840	10.595	4,268,200
2010-08-31	17.370	17.570	17.260	17.500	10.394	3,779,000
2010-08-30	17.740	17.770	17.410	17.430	10.352	2,520,600
2010-08-27	17.560	17.840	17.340	17.760	10.548	3,733,100
2010-08-26	17.690	17.770	17.420	17.470	10.376	4,338,500
2010-08-25	17.440	17.500	17.200	17.500	10.394	5,339,900
2010-08-24	17.250	17.560	17.200	17.500	10.394	5,006,000
2010-08-23	17.120	17.490	17.060	17.330	10.293	4,390,000
2010-08-20	16.890	17.130	16.860	17.040	10.120	3,658,100
2010-08-19	17.130	17.130	16.820	17.040	10.120	4,149,600
2010-08-18	17.370	17.430	17.040	17.140	10.180	7,062,800
2010-08-17	17.520	17.610	17.290	17.340	10.299	6,605,200
2010-08-16	17.320	17.540	17.160	17.400	10.334	2,461,300
2010-08-13	17.140	17.470	17.130	17.360	10.310	4,872,000
2010-08-12	16.670	17.170	16.620	17.170	10.198	4,684,800
2010-08-11	16.950	17.120	16.850	16.960	10.073	4,416,600
2010-08-10	16.950	17.210	16.820	17.160	10.192	4,031,000
2010-08-09	16.980	17.370	16.870	17.060	10.132	11,771,900
2010-08-06	16.060	16.890	15.960	16.890	10.031	11,315,500
2010-08-05	15.960	16.200	15.950	16.190	9.616	1,475,500

← NewerPage 68 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.