Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	10.840	11.360	10.820	10.990	6.159	5,624,700
2009-02-27	10.900	11.350	10.760	11.060	6.198	6,348,700
2009-02-26	10.840	11.140	10.810	11.000	6.165	5,508,900
2009-02-25	11.360	11.360	9.980	10.750	6.025	11,978,700
2009-02-24	10.100	10.740	10.100	10.630	5.957	6,826,200
2009-02-23	10.500	10.640	10.020	10.090	5.655	3,782,800
2009-02-20	10.360	10.500	10.080	10.410	5.834	4,363,600
2009-02-19	10.700	10.860	10.470	10.530	5.901	3,122,400
2009-02-18	10.840	10.870	10.640	10.690	5.991	4,224,500
2009-02-17	11.240	11.310	10.810	10.810	6.058	5,553,000
2009-02-13	11.510	11.600	11.360	11.460	6.422	2,332,600
2009-02-12	11.200	11.600	11.170	11.570	6.484	3,866,500
2009-02-11	11.580	11.630	11.280	11.420	6.400	2,721,000
2009-02-10	13.050	13.050	11.490	11.550	6.473	3,839,500
2009-02-09	12.150	12.150	11.820	11.970	6.708	1,948,400
2009-02-06	11.880	12.130	11.770	12.090	6.776	3,922,000
2009-02-05	11.500	11.920	11.430	11.870	6.652	3,583,200
2009-02-04	11.790	11.800	11.430	11.580	6.490	4,198,300
2009-02-03	11.900	12.000	11.710	11.810	6.549	3,420,100
2009-02-02	11.760	12.020	11.650	11.960	6.632	2,760,900
2009-01-30	11.750	12.100	11.680	11.750	6.515	4,584,000
2009-01-29	11.900	12.110	11.730	11.810	6.549	2,677,100
2009-01-28	12.040	12.040	11.690	11.960	6.632	3,837,200
2009-01-27	12.170	12.200	11.660	11.880	6.587	4,754,600
2009-01-26	12.100	12.260	12.000	12.120	6.720	5,615,000
2009-01-23	11.400	12.070	11.330	12.020	6.665	6,362,600
2009-01-22	11.500	11.790	11.430	11.660	6.465	3,687,000
2009-01-21	11.540	11.680	11.310	11.630	6.449	5,429,700
2009-01-20	11.260	11.680	11.170	11.320	6.277	6,829,600
2009-01-16	11.270	11.360	11.030	11.260	6.244	4,408,200
2009-01-15	10.890	11.220	10.730	11.150	6.183	6,025,400
2009-01-14	10.570	10.890	10.400	10.850	6.016	6,858,200
2009-01-13	11.000	11.100	10.660	10.750	5.961	7,856,200
2009-01-12	10.790	11.240	10.760	10.990	6.094	3,880,600
2009-01-09	11.200	11.370	10.990	11.180	6.199	4,087,500
2009-01-08	10.880	11.290	10.780	11.180	6.199	5,293,800
2009-01-07	10.880	11.190	10.840	10.870	6.027	4,517,700
2009-01-06	10.790	11.190	10.730	11.050	6.127	4,885,800
2009-01-05	10.430	10.780	10.380	10.710	5.939	2,918,300
2009-01-02	10.180	10.510	10.120	10.450	5.794	2,204,200
2008-12-31	9.690	10.170	9.670	10.110	5.606	3,595,200
2008-12-30	9.510	9.660	9.410	9.650	5.351	1,847,300
2008-12-29	9.370	9.500	9.340	9.440	5.234	1,964,200
2008-12-26	9.190	9.450	9.140	9.450	5.240	1,366,200
2008-12-24	9.310	9.400	9.140	9.150	5.074	1,618,200
2008-12-23	9.680	9.720	9.180	9.320	5.168	3,056,100
2008-12-22	9.730	9.810	9.460	9.640	5.345	3,035,200
2008-12-19	9.580	9.900	9.580	9.720	5.390	3,866,200
2008-12-18	9.860	9.860	9.500	9.570	5.307	3,749,200
2008-12-17	9.730	9.780	9.610	9.650	5.351	3,127,300
2008-12-16	9.550	9.870	9.550	9.800	5.434	5,080,300
2008-12-15	9.970	9.970	9.270	9.510	5.273	4,667,100
2008-12-12	9.480	9.990	9.480	9.900	5.490	6,964,300
2008-12-11	10.120	10.220	9.700	9.820	5.445	3,646,700
2008-12-10	9.830	10.150	9.800	10.090	5.595	3,159,200
2008-12-09	9.800	10.040	9.560	9.720	5.390	3,039,600
2008-12-08	10.020	10.270	9.800	9.910	5.495	3,884,600
2008-12-05	9.450	9.860	9.120	9.840	5.456	4,543,100
2008-12-04	10.130	10.150	9.440	9.580	5.312	4,905,600
2008-12-03	9.660	10.260	9.570	10.190	5.650	4,574,900

← NewerPage 75 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.