Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	15.580	15.720	15.300	15.500	9.120	3,417,200
2010-05-07	15.320	15.480	14.850	15.070	8.867	7,555,200
2010-05-06	15.610	15.760	14.530	15.270	8.985	9,256,800
2010-05-05	15.840	15.940	15.630	15.690	9.232	4,635,000
2010-05-04	16.360	16.410	16.030	16.110	9.391	3,493,500
2010-05-03	16.290	16.520	16.200	16.510	9.624	4,108,500
2010-04-30	16.370	16.490	16.250	16.260	9.478	2,881,000
2010-04-29	16.400	16.480	16.270	16.310	9.508	2,702,100
2010-04-28	16.200	16.390	16.100	16.350	9.531	3,176,300
2010-04-27	16.500	16.620	16.110	16.130	9.403	5,987,700
2010-04-26	16.460	16.670	16.420	16.550	9.647	6,374,600
2010-04-23	15.900	16.480	15.810	16.380	9.548	6,010,300
2010-04-22	15.720	15.860	15.660	15.800	9.210	3,488,100
2010-04-21	15.820	15.850	15.710	15.770	9.193	2,560,800
2010-04-20	15.860	15.940	15.780	15.800	9.210	5,002,300
2010-04-19	15.670	15.790	15.600	15.770	9.193	3,190,900
2010-04-16	15.820	15.920	15.680	15.720	9.164	3,621,600
2010-04-15	15.880	15.950	15.800	15.850	9.239	2,379,200
2010-04-14	15.930	15.980	15.810	15.920	9.280	1,468,800
2010-04-13	16.020	16.090	15.850	15.910	9.274	2,389,400
2010-04-12	15.910	16.070	15.910	16.050	9.356	2,171,700
2010-04-09	15.770	15.910	15.650	15.900	9.269	1,898,800
2010-04-08	15.870	15.940	15.690	15.780	9.199	2,122,000
2010-04-07	15.880	16.040	15.850	15.940	9.292	4,070,500
2010-04-06	15.800	16.000	15.750	15.980	9.315	2,007,900
2010-04-05	15.680	15.850	15.590	15.840	9.234	2,037,400
2010-04-01	15.520	15.650	15.490	15.620	9.105	3,093,400
2010-03-31	15.460	15.540	15.400	15.460	9.012	2,990,400
2010-03-30	15.530	15.750	15.510	15.530	9.053	2,099,200
2010-03-29	15.510	15.670	15.440	15.550	9.065	2,913,100
2010-03-26	15.490	15.630	15.410	15.530	9.053	3,102,800
2010-03-25	15.590	15.730	15.430	15.430	8.995	2,498,600
2010-03-24	15.670	15.710	15.470	15.550	9.065	2,180,500
2010-03-23	15.660	15.740	15.610	15.690	9.146	2,558,700
2010-03-22	15.740	15.750	15.610	15.670	9.135	2,246,800
2010-03-19	15.820	16.000	15.680	15.820	9.222	2,113,600
2010-03-18	15.710	15.930	15.680	15.830	9.228	2,197,300
2010-03-17	15.750	15.830	15.590	15.750	9.181	1,901,500
2010-03-16	15.650	15.760	15.580	15.740	9.175	1,851,500
2010-03-15	15.720	15.750	15.490	15.650	9.123	1,187,900
2010-03-12	15.780	15.800	15.630	15.710	9.158	1,477,000
2010-03-11	15.700	15.770	15.620	15.770	9.193	1,395,100
2010-03-10	15.750	15.760	15.560	15.730	9.169	3,165,500
2010-03-09	15.620	15.790	15.480	15.760	9.187	4,026,000
2010-03-08	15.590	15.740	15.570	15.620	9.105	3,532,200
2010-03-05	15.560	15.690	15.490	15.690	9.146	2,549,300
2010-03-04	15.470	15.530	15.300	15.500	9.035	4,527,200
2010-03-03	15.640	15.750	15.470	15.510	9.041	5,419,300
2010-03-02	15.500	15.680	15.440	15.630	9.111	5,157,200
2010-03-01	15.330	15.450	15.190	15.380	8.965	5,502,600
2010-02-26	15.300	15.460	15.200	15.270	8.901	2,641,200
2010-02-25	15.140	15.340	15.060	15.290	8.913	3,015,400
2010-02-24	15.090	15.420	14.920	15.400	8.977	4,645,400
2010-02-23	15.470	15.510	15.230	15.320	8.930	3,054,700
2010-02-22	15.490	15.590	15.440	15.490	9.030	2,315,700
2010-02-19	15.140	15.610	15.050	15.580	9.082	4,304,500
2010-02-18	15.160	15.270	15.050	15.190	8.855	3,177,500
2010-02-17	15.180	15.220	15.040	15.130	8.820	1,475,600
2010-02-16	14.990	15.130	14.860	15.120	8.814	1,912,200
2010-02-12	14.810	14.880	14.710	14.830	8.645	3,395,000

← NewerPage 70 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.