Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	14.160	14.380	14.100	14.370	8.295	6,343,400
2009-11-12	14.230	14.390	14.050	14.110	8.145	3,758,800
2009-11-11	14.140	14.380	14.140	14.230	8.214	5,854,900
2009-11-10	13.790	14.110	13.790	14.090	8.133	4,510,500
2009-11-09	13.610	13.850	13.590	13.850	7.995	5,477,000
2009-11-06	13.400	13.610	13.320	13.530	7.810	3,845,400
2009-11-05	13.220	13.500	13.190	13.430	7.752	3,703,700
2009-11-04	13.120	13.330	13.040	13.170	7.602	5,175,300
2009-11-03	13.020	13.250	13.010	13.130	7.507	5,838,600
2009-11-02	13.350	13.510	13.000	13.050	7.461	10,399,300
2009-10-30	13.300	13.750	13.250	13.300	7.604	7,015,300
2009-10-29	13.420	13.780	13.320	13.740	7.856	7,638,200
2009-10-28	13.520	13.590	13.370	13.400	7.661	3,925,400
2009-10-27	13.560	13.650	13.430	13.520	7.730	3,288,800
2009-10-26	13.630	13.960	13.500	13.530	7.736	5,070,100
2009-10-23	13.810	13.980	13.540	13.590	7.770	3,580,400
2009-10-22	13.870	13.920	13.750	13.810	7.896	2,302,300
2009-10-21	13.910	14.130	13.790	13.880	7.936	3,825,400
2009-10-20	13.880	13.980	13.690	13.920	7.959	4,245,600
2009-10-19	13.730	13.900	13.620	13.880	7.936	2,510,100
2009-10-16	13.680	13.820	13.560	13.750	7.861	1,480,500
2009-10-15	13.720	13.880	13.650	13.750	7.861	2,878,900
2009-10-14	13.700	13.760	13.620	13.760	7.867	4,758,400
2009-10-13	13.580	13.650	13.440	13.630	7.793	3,816,100
2009-10-12	13.470	13.690	13.470	13.590	7.770	3,121,900
2009-10-09	13.300	13.560	13.230	13.470	7.701	2,325,900
2009-10-08	13.360	13.380	13.240	13.250	7.576	5,165,900
2009-10-07	13.310	13.380	13.230	13.300	7.604	1,948,000
2009-10-06	13.310	13.430	13.240	13.350	7.633	2,227,000
2009-10-05	13.230	13.350	13.090	13.300	7.604	2,203,000
2009-10-02	13.140	13.290	13.050	13.210	7.553	2,695,700
2009-10-01	13.390	13.420	13.210	13.210	7.553	2,937,100
2009-09-30	13.530	13.530	13.300	13.400	7.661	3,044,100
2009-09-29	13.560	13.640	13.480	13.510	7.724	2,381,700
2009-09-28	13.360	13.600	13.330	13.510	7.724	1,220,800
2009-09-25	13.330	13.470	13.250	13.350	7.633	1,790,000
2009-09-24	13.410	13.540	13.320	13.350	7.633	1,947,600
2009-09-23	13.420	13.640	13.350	13.380	7.650	3,456,400
2009-09-22	13.450	13.560	13.330	13.380	7.650	2,154,100
2009-09-21	13.440	13.480	13.270	13.440	7.684	2,828,600
2009-09-18	13.310	13.520	13.290	13.430	7.678	3,982,000
2009-09-17	13.170	13.350	13.080	13.270	7.587	3,632,800
2009-09-16	13.040	13.240	13.000	13.160	7.524	10,001,600
2009-09-15	13.180	13.210	13.040	13.050	7.461	5,754,900
2009-09-14	12.930	13.230	12.930	13.220	7.558	2,201,600
2009-09-11	13.030	13.120	12.970	12.990	7.427	2,664,000
2009-09-10	12.960	13.070	12.920	13.030	7.450	1,819,300
2009-09-09	13.150	13.200	12.930	12.940	7.398	3,287,700
2009-09-08	13.000	13.150	12.910	13.150	7.518	2,947,000
2009-09-04	12.930	13.050	12.820	12.990	7.427	1,802,000
2009-09-03	13.060	13.110	12.790	12.960	7.410	2,854,700
2009-09-02	13.190	13.210	12.980	13.020	7.444	4,984,100
2009-09-01	13.480	13.510	13.200	13.210	7.553	5,947,300
2009-08-31	13.580	13.630	13.380	13.410	7.667	2,904,900
2009-08-28	13.730	13.730	13.530	13.640	7.799	1,841,600
2009-08-27	13.480	13.730	13.410	13.600	7.776	3,101,500
2009-08-26	13.530	13.600	13.390	13.520	7.730	3,430,200
2009-08-25	13.650	13.690	13.490	13.530	7.736	2,816,700
2009-08-24	13.640	13.680	13.430	13.580	7.764	3,946,200
2009-08-21	13.520	13.690	13.390	13.570	7.759	3,273,600

← NewerPage 72 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.