Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	14.530	14.940	14.470	14.890	8.680	3,992,700
2010-02-10	14.590	14.640	14.400	14.570	8.493	2,397,400
2010-02-09	14.780	14.860	14.610	14.650	8.540	2,576,100
2010-02-08	14.830	14.850	14.570	14.590	8.505	2,721,000
2010-02-05	14.860	14.910	14.570	14.810	8.633	2,723,300
2010-02-04	15.160	15.210	14.890	14.890	8.680	3,015,300
2010-02-03	15.460	15.530	15.280	15.360	8.866	2,443,400
2010-02-02	15.310	15.520	15.130	15.510	8.953	2,445,800
2010-02-01	15.230	15.280	15.080	15.250	8.803	3,137,700
2010-01-29	15.300	15.480	15.130	15.170	8.757	4,142,700
2010-01-28	15.420	15.480	15.230	15.300	8.832	2,980,200
2010-01-27	15.520	15.520	15.230	15.390	8.884	3,061,000
2010-01-26	15.450	15.650	15.290	15.540	8.970	3,243,200
2010-01-25	15.370	15.470	15.190	15.380	8.878	2,741,700
2010-01-22	15.600	15.600	15.200	15.220	8.786	4,304,900
2010-01-21	15.920	16.020	15.540	15.540	8.970	3,018,700
2010-01-20	15.840	15.880	15.560	15.860	9.155	3,240,300
2010-01-19	15.690	15.910	15.650	15.900	9.178	1,860,700
2010-01-15	15.780	15.790	15.490	15.690	9.057	3,998,800
2010-01-14	15.770	15.950	15.700	15.800	9.120	2,644,900
2010-01-13	15.680	15.860	15.560	15.780	9.109	2,073,000
2010-01-12	15.690	15.770	15.560	15.660	9.040	2,906,900
2010-01-11	15.690	15.790	15.540	15.750	9.091	4,536,800
2010-01-08	15.420	15.580	15.300	15.550	8.976	2,398,800
2010-01-07	15.720	15.720	15.330	15.490	8.941	5,909,300
2010-01-06	15.740	15.840	15.660	15.690	9.057	4,671,800
2010-01-05	15.890	15.890	15.640	15.740	9.086	4,288,600
2010-01-04	15.670	15.860	15.610	15.790	9.115	5,875,500
2009-12-31	16.040	16.130	15.650	15.660	9.040	2,717,700
2009-12-30	15.970	16.060	15.870	16.040	9.259	3,574,800
2009-12-29	15.920	15.990	15.850	15.940	9.201	3,286,500
2009-12-28	15.930	15.980	15.820	15.940	9.201	1,968,600
2009-12-24	15.650	15.930	15.650	15.890	9.172	1,384,900
2009-12-23	15.700	15.750	15.500	15.690	9.057	1,886,600
2009-12-22	15.750	15.900	15.550	15.630	9.022	3,456,400
2009-12-21	15.690	15.930	15.670	15.740	9.086	4,096,300
2009-12-18	15.470	15.680	15.450	15.670	9.045	3,392,200
2009-12-17	15.290	15.510	15.240	15.370	8.872	3,286,300
2009-12-16	15.430	15.530	15.240	15.300	8.832	4,263,400
2009-12-15	15.600	15.660	15.370	15.460	8.924	6,256,500
2009-12-14	15.560	15.660	15.360	15.600	9.005	3,249,500
2009-12-11	15.200	15.460	15.120	15.460	8.924	2,788,000
2009-12-10	15.180	15.290	15.040	15.130	8.734	2,905,600
2009-12-09	15.220	15.420	14.910	15.070	8.699	4,877,900
2009-12-08	15.020	15.200	14.860	15.060	8.693	2,059,300
2009-12-07	14.890	15.270	14.770	15.120	8.728	3,772,000
2009-12-04	14.910	15.030	14.630	14.860	8.578	2,204,800
2009-12-03	14.860	14.950	14.730	14.800	8.543	2,039,100
2009-12-02	14.590	14.930	14.560	14.870	8.584	3,690,400
2009-12-01	14.370	14.570	14.300	14.540	8.393	3,604,700
2009-11-30	14.180	14.340	14.120	14.240	8.220	2,222,400
2009-11-27	14.040	14.280	14.000	14.140	8.162	937,400
2009-11-25	14.100	14.400	14.060	14.370	8.295	2,433,900
2009-11-24	14.080	14.110	13.930	14.050	8.110	3,043,500
2009-11-23	14.130	14.350	14.020	14.090	8.133	3,536,700
2009-11-20	13.940	14.090	13.850	14.050	8.110	3,407,400
2009-11-19	14.480	14.480	13.890	13.970	8.064	10,806,300
2009-11-18	14.660	14.720	14.360	14.420	8.324	4,525,100
2009-11-17	15.130	15.140	14.470	14.710	8.491	7,550,400
2009-11-16	14.470	14.650	14.410	14.560	8.405	3,175,900

← NewerPage 71 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.