Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	11.340	11.370	10.980	10.980	6.217	3,608,400
2009-05-26	11.020	11.430	10.940	11.310	6.404	2,681,100
2009-05-22	10.980	11.100	10.890	11.000	6.229	2,254,000
2009-05-21	11.100	11.160	10.980	10.990	6.223	3,039,300
2009-05-20	11.540	11.570	11.170	11.170	6.325	3,065,500
2009-05-19	11.230	11.540	11.150	11.390	6.449	2,193,200
2009-05-18	11.320	11.400	11.030	11.200	6.342	3,222,700
2009-05-15	11.490	11.520	11.210	11.240	6.364	2,395,300
2009-05-14	11.740	11.820	11.450	11.550	6.540	3,861,500
2009-05-13	11.990	12.130	11.630	11.670	6.608	5,457,500
2009-05-12	12.000	12.060	11.890	11.990	6.789	4,242,100
2009-05-11	11.790	12.080	11.780	11.930	6.755	2,887,000
2009-05-08	11.890	12.060	11.830	11.910	6.744	3,996,100
2009-05-07	12.110	12.130	11.820	11.870	6.721	6,055,400
2009-05-06	12.160	12.190	11.950	12.050	6.823	4,501,800
2009-05-05	12.160	12.310	12.160	12.200	6.837	7,262,500
2009-05-04	12.100	12.220	11.960	12.200	6.837	4,713,800
2009-05-01	12.050	12.210	11.890	12.000	6.725	6,005,200
2009-04-30	12.070	12.240	11.780	12.020	6.736	6,135,300
2009-04-29	11.980	12.240	11.900	12.060	6.759	4,393,300
2009-04-28	11.670	12.020	11.620	11.870	6.652	3,937,800
2009-04-27	11.400	11.970	11.400	11.750	6.585	4,713,400
2009-04-24	11.660	11.770	11.500	11.590	6.495	4,258,500
2009-04-23	11.900	11.920	11.580	11.610	6.507	3,679,700
2009-04-22	11.740	12.110	11.630	11.900	6.669	6,770,500
2009-04-21	11.710	11.940	11.710	11.820	6.624	3,502,600
2009-04-20	11.810	11.970	11.730	11.750	6.585	8,323,400
2009-04-17	12.050	12.120	11.930	11.940	6.691	2,205,900
2009-04-16	11.840	12.080	11.810	11.990	6.720	2,844,300
2009-04-15	12.250	12.250	11.770	11.820	6.624	4,468,200
2009-04-14	12.050	12.060	11.800	11.800	6.613	4,031,900
2009-04-13	12.190	12.270	12.000	12.070	6.764	2,869,500
2009-04-09	12.300	12.300	12.080	12.220	6.848	2,486,000
2009-04-08	11.910	12.170	11.900	12.110	6.787	2,163,500
2009-04-07	11.850	12.030	11.760	11.920	6.680	3,176,200
2009-04-06	12.070	12.270	11.910	12.000	6.725	3,296,100
2009-04-03	12.100	12.320	12.070	12.200	6.837	3,704,000
2009-04-02	12.150	12.320	11.880	12.100	6.781	7,093,100
2009-04-01	11.720	12.000	11.540	11.950	6.697	5,137,700
2009-03-31	11.840	12.110	11.740	11.840	6.635	6,714,700
2009-03-30	11.700	11.840	11.610	11.770	6.596	2,609,700
2009-03-27	11.830	12.020	11.810	11.900	6.669	2,681,700
2009-03-26	11.960	12.100	11.780	12.050	6.753	3,880,300
2009-03-25	12.090	12.220	11.660	11.920	6.680	3,878,500
2009-03-24	12.090	12.170	11.770	12.030	6.742	5,743,200
2009-03-23	11.950	12.210	11.850	12.200	6.837	4,298,500
2009-03-20	11.990	12.110	11.800	11.820	6.624	3,240,600
2009-03-19	12.060	12.060	11.530	11.940	6.691	6,456,800
2009-03-18	11.710	12.180	11.610	11.890	6.663	6,545,300
2009-03-17	11.410	11.830	11.240	11.830	6.630	4,136,200
2009-03-16	11.390	11.630	11.240	11.450	6.417	5,347,300
2009-03-13	11.200	11.320	11.050	11.280	6.322	4,673,700
2009-03-12	10.770	11.120	10.640	11.080	6.210	8,253,500
2009-03-11	10.740	11.010	10.690	10.790	6.047	7,040,800
2009-03-10	10.840	10.910	10.620	10.690	5.991	6,345,800
2009-03-09	10.740	11.030	10.580	10.670	5.980	5,374,500
2009-03-06	10.650	11.010	10.560	10.870	6.092	5,385,300
2009-03-05	10.610	10.710	10.400	10.570	5.924	4,849,900
2009-03-04	10.780	11.070	10.750	10.880	6.097	4,400,400
2009-03-03	11.200	11.210	10.610	10.730	6.013	4,991,100

← NewerPage 74 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.