Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	15.930	16.090	15.840	16.060	9.538	3,629,900
2010-08-03	16.150	16.400	16.110	16.170	9.515	2,469,300
2010-08-02	16.070	16.230	16.070	16.230	9.550	2,232,000
2010-07-30	16.010	16.060	15.790	15.920	9.367	3,611,800
2010-07-29	16.460	16.460	16.000	16.160	9.509	2,673,100
2010-07-28	16.470	16.570	16.120	16.310	9.597	5,399,200
2010-07-27	16.330	16.580	16.220	16.570	9.750	5,855,800
2010-07-26	16.030	16.280	16.030	16.280	9.579	2,644,200
2010-07-23	15.950	16.070	15.800	16.060	9.450	2,281,200
2010-07-22	15.780	15.970	15.780	15.920	9.367	2,772,200
2010-07-21	16.030	16.060	15.580	15.690	9.232	3,050,400
2010-07-20	15.710	16.020	15.600	15.970	9.397	2,963,300
2010-07-19	15.680	15.890	15.590	15.850	9.326	4,507,000
2010-07-16	15.880	15.950	15.580	15.620	9.191	2,939,300
2010-07-15	15.800	16.020	15.710	16.000	9.415	4,176,600
2010-07-14	15.760	15.840	15.650	15.810	9.303	5,039,400
2010-07-13	15.860	15.970	15.760	15.840	9.320	2,815,100
2010-07-12	15.640	15.830	15.620	15.760	9.273	3,001,200
2010-07-09	15.450	15.700	15.320	15.670	9.220	2,912,800
2010-07-08	15.290	15.440	15.140	15.440	9.085	2,233,600
2010-07-07	14.860	15.240	14.830	15.240	8.967	1,855,200
2010-07-06	14.790	14.960	14.670	14.870	8.750	2,100,100
2010-07-02	14.710	14.780	14.530	14.680	8.638	2,170,800
2010-07-01	14.700	14.740	14.470	14.680	8.638	4,692,400
2010-06-30	14.930	15.020	14.590	14.650	8.620	2,546,800
2010-06-29	15.130	15.140	14.860	14.930	8.785	2,602,600
2010-06-28	15.150	15.340	15.070	15.270	8.985	982,600
2010-06-25	15.110	15.250	14.900	15.180	8.932	5,288,900
2010-06-24	14.900	15.340	14.850	15.080	8.873	6,098,200
2010-06-23	15.170	15.170	14.800	14.890	8.761	2,174,200
2010-06-22	15.500	15.550	15.110	15.130	8.903	1,772,700
2010-06-21	15.690	15.710	15.370	15.460	9.097	2,054,600
2010-06-18	15.540	15.620	15.410	15.540	9.144	2,167,300
2010-06-17	15.410	15.550	15.310	15.550	9.150	1,842,000
2010-06-16	15.230	15.470	15.170	15.390	9.056	2,258,200
2010-06-15	15.010	15.300	14.990	15.290	8.997	2,039,600
2010-06-14	15.000	15.100	14.890	14.950	8.797	2,016,400
2010-06-11	14.670	14.930	14.560	14.910	8.773	3,211,200
2010-06-10	14.640	14.840	14.620	14.800	8.708	2,448,600
2010-06-09	14.470	14.810	14.400	14.450	8.503	4,080,300
2010-06-08	14.270	14.450	14.210	14.420	8.485	2,710,100
2010-06-07	14.260	14.590	14.260	14.310	8.420	3,884,200
2010-06-04	14.550	14.670	14.200	14.260	8.391	3,152,800
2010-06-03	14.640	14.800	14.590	14.760	8.685	1,715,300
2010-06-02	14.410	14.620	14.340	14.610	8.597	2,461,400
2010-06-01	14.550	14.730	14.320	14.320	8.426	2,339,700
2010-05-28	14.690	14.860	14.620	14.680	8.638	3,027,800
2010-05-27	14.720	14.870	14.490	14.710	8.655	3,395,600
2010-05-26	14.470	14.690	14.280	14.510	8.538	8,307,600
2010-05-25	14.310	14.390	14.090	14.380	8.461	5,866,800
2010-05-24	14.680	14.870	14.590	14.610	8.597	1,762,700
2010-05-21	14.540	14.840	14.420	14.780	8.697	3,113,200
2010-05-20	14.900	15.060	14.710	14.740	8.673	3,876,400
2010-05-19	15.350	15.480	15.140	15.300	9.003	3,136,800
2010-05-18	15.680	15.790	15.400	15.450	9.091	3,109,700
2010-05-17	15.570	15.670	15.350	15.590	9.173	2,623,100
2010-05-14	15.570	15.740	15.450	15.560	9.156	4,057,600
2010-05-13	15.690	15.900	15.590	15.680	9.226	3,129,700
2010-05-12	15.430	15.770	15.390	15.750	9.267	2,237,800
2010-05-11	15.340	15.650	15.300	15.460	9.097	3,630,600

← NewerPage 69 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.