Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	13.240	13.380	13.150	13.360	7.638	2,249,500
2009-08-19	13.010	13.230	12.980	13.220	7.558	2,210,900
2009-08-18	13.120	13.180	12.980	13.050	7.461	2,999,900
2009-08-17	13.080	13.220	13.010	13.130	7.507	2,170,400
2009-08-14	13.250	13.280	13.070	13.210	7.553	2,290,100
2009-08-13	13.120	13.230	12.950	13.230	7.564	2,119,200
2009-08-12	12.900	13.200	12.890	13.070	7.473	3,144,800
2009-08-11	12.910	13.040	12.850	12.980	7.421	2,123,500
2009-08-10	12.860	12.940	12.810	12.930	7.393	1,523,100
2009-08-07	12.850	13.000	12.730	12.910	7.381	1,524,200
2009-08-06	12.930	13.000	12.700	12.760	7.295	1,968,400
2009-08-05	12.920	13.020	12.750	12.960	7.338	1,970,000
2009-08-04	12.870	12.950	12.730	12.920	7.316	3,382,000
2009-08-03	12.980	13.020	12.780	12.840	7.270	3,804,100
2009-07-31	12.990	13.070	12.830	12.940	7.327	4,313,500
2009-07-30	12.710	13.040	12.680	13.030	7.378	3,545,000
2009-07-29	12.500	12.790	12.500	12.650	7.163	2,701,800
2009-07-28	12.750	12.750	12.570	12.630	7.151	1,421,800
2009-07-27	12.830	12.920	12.690	12.780	7.236	2,675,500
2009-07-24	12.700	12.890	12.590	12.870	7.287	2,107,200
2009-07-23	12.330	12.730	12.260	12.690	7.185	2,209,400
2009-07-22	12.370	12.480	12.250	12.330	6.982	1,967,800
2009-07-21	12.310	12.430	12.200	12.430	7.038	2,106,300
2009-07-20	12.330	12.410	12.080	12.160	6.885	2,776,900
2009-07-17	12.330	12.360	12.220	12.290	6.959	2,049,500
2009-07-16	12.390	12.400	12.170	12.330	6.982	2,838,600
2009-07-15	12.220	12.400	12.140	12.400	7.021	2,787,500
2009-07-14	12.120	12.190	11.950	12.150	6.880	2,683,200
2009-07-13	11.890	12.120	11.780	12.120	6.863	3,552,600
2009-07-10	11.730	11.900	11.640	11.870	6.721	2,731,900
2009-07-09	11.840	11.870	11.580	11.810	6.687	2,488,500
2009-07-08	12.110	12.160	11.680	11.780	6.670	2,359,000
2009-07-07	12.110	12.180	11.850	11.880	6.727	2,604,700
2009-07-06	11.990	12.220	11.990	12.120	6.863	2,159,700
2009-07-02	12.180	12.320	12.050	12.070	6.834	2,953,800
2009-07-01	12.160	12.360	12.140	12.340	6.987	1,526,300
2009-06-30	12.190	12.250	11.890	12.080	6.840	2,643,400
2009-06-29	12.100	12.230	11.920	12.200	6.908	1,666,100
2009-06-26	12.050	12.140	11.890	11.980	6.783	1,545,400
2009-06-25	11.800	12.110	11.690	12.060	6.829	5,832,000
2009-06-24	11.830	12.010	11.740	11.850	6.710	2,838,300
2009-06-23	11.920	11.990	11.720	11.750	6.653	3,587,500
2009-06-22	11.950	12.090	11.900	11.970	6.778	2,602,200
2009-06-19	12.320	12.320	11.960	12.050	6.823	3,310,400
2009-06-18	12.050	12.240	12.050	12.220	6.919	2,399,900
2009-06-17	11.960	12.150	11.900	12.060	6.829	4,199,300
2009-06-16	12.170	12.180	11.820	11.970	6.778	4,422,800
2009-06-15	12.280	12.330	11.970	12.110	6.857	2,807,700
2009-06-12	11.990	12.370	11.900	12.300	6.965	5,085,000
2009-06-11	11.760	12.150	11.740	12.050	6.823	8,869,800
2009-06-10	11.630	11.760	11.470	11.710	6.631	6,442,900
2009-06-09	11.420	11.670	11.320	11.570	6.551	8,309,500
2009-06-08	11.680	11.810	11.610	11.710	6.631	3,421,000
2009-06-05	11.780	11.900	11.630	11.780	6.670	2,368,900
2009-06-04	11.750	11.780	11.660	11.730	6.642	1,889,800
2009-06-03	11.790	11.870	11.560	11.700	6.625	3,030,200
2009-06-02	11.880	11.960	11.760	11.850	6.710	2,486,600
2009-06-01	11.450	11.900	11.440	11.870	6.721	3,688,300
2009-05-29	11.160	11.430	11.000	11.340	6.421	3,599,100
2009-05-28	10.990	11.170	10.920	11.130	6.302	3,615,400

← NewerPage 73 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.