Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	9.820	10.000	9.510	9.840	5.456	4,136,800
2008-12-01	10.130	10.160	9.530	9.530	5.284	3,021,000
2008-11-28	10.000	10.170	9.660	10.160	5.634	1,051,700
2008-11-26	9.570	9.970	9.530	9.960	5.523	3,805,400
2008-11-25	9.840	10.230	9.480	9.800	5.434	5,124,000
2008-11-24	9.680	10.130	9.530	9.890	5.484	6,668,700
2008-11-21	8.780	9.620	8.720	9.570	5.307	5,875,900
2008-11-20	9.750	9.920	8.700	8.810	4.885	10,907,500
2008-11-19	10.250	10.590	9.760	9.800	5.434	3,918,600
2008-11-18	10.490	10.630	10.000	10.310	5.717	3,732,200
2008-11-17	10.600	10.830	10.390	10.490	5.817	4,740,000
2008-11-14	10.330	11.300	10.190	10.760	5.966	5,132,800
2008-11-13	9.700	10.730	9.640	10.520	5.833	5,973,000
2008-11-12	9.710	9.860	9.550	9.620	5.334	2,710,500
2008-11-11	9.890	10.410	9.730	9.930	5.506	3,016,500
2008-11-10	10.450	10.450	9.830	10.010	5.551	3,003,900
2008-11-07	9.900	10.270	9.850	10.260	5.689	3,139,500
2008-11-06	10.250	10.420	9.770	9.850	5.462	3,979,000
2008-11-05	10.360	10.920	10.310	10.460	5.800	3,064,400
2008-11-04	10.570	10.650	10.250	10.460	5.750	3,457,700
2008-11-03	10.250	10.480	10.150	10.330	5.679	2,547,200
2008-10-31	10.400	10.620	10.130	10.250	5.635	3,937,400
2008-10-30	10.580	10.630	10.080	10.540	5.794	3,421,600
2008-10-29	10.270	10.480	10.020	10.170	5.591	4,387,400
2008-10-28	9.860	10.410	9.400	10.270	5.646	4,757,800
2008-10-27	9.680	10.130	9.610	9.670	5.316	3,441,100
2008-10-24	9.800	10.270	9.500	10.050	5.525	4,375,200
2008-10-23	10.210	10.460	9.530	10.210	5.613	6,953,400
2008-10-22	10.580	10.610	9.770	10.120	5.563	3,482,200
2008-10-21	10.870	11.000	10.500	10.630	5.844	3,602,000
2008-10-20	10.080	11.150	10.070	11.130	6.118	3,286,300
2008-10-17	9.880	10.580	9.700	10.140	5.574	4,863,600
2008-10-16	9.100	10.170	9.000	10.150	5.580	9,567,600
2008-10-15	9.830	9.980	9.110	9.170	5.041	4,274,100
2008-10-14	10.370	12.850	9.600	10.000	5.497	6,240,800
2008-10-13	9.450	10.060	9.090	10.010	5.503	3,793,100
2008-10-10	8.920	9.440	8.330	9.090	4.997	9,825,700
2008-10-09	9.510	10.000	9.150	9.160	5.035	5,700,000
2008-10-08	9.900	10.110	9.500	9.710	5.338	9,185,900
2008-10-07	11.180	11.260	10.010	10.150	5.580	7,470,700
2008-10-06	11.720	11.990	10.610	10.960	6.025	6,667,400
2008-10-03	12.310	12.420	11.850	11.950	6.569	4,733,100
2008-10-02	12.450	12.620	12.080	12.200	6.707	2,478,700
2008-10-01	12.450	12.650	12.300	12.580	6.916	2,241,900
2008-09-30	12.300	12.620	12.120	12.470	6.855	3,311,100
2008-09-29	12.770	12.940	11.890	12.110	6.657	3,799,100
2008-09-26	12.560	12.930	12.410	12.920	7.102	2,929,900
2008-09-25	12.680	12.900	12.550	12.740	7.003	3,471,700
2008-09-24	12.600	12.740	12.490	12.600	6.927	2,499,500
2008-09-23	12.820	12.950	12.570	12.630	6.943	2,346,700
2008-09-22	12.820	13.010	12.640	12.740	7.003	2,734,200
2008-09-19	12.440	14.510	12.240	12.900	7.091	4,792,300
2008-09-18	12.300	12.760	11.850	12.420	6.828	6,069,600
2008-09-17	12.460	12.550	12.040	12.090	6.646	6,274,800
2008-09-16	13.060	13.250	12.310	12.690	6.976	9,394,300
2008-09-15	13.470	13.720	13.200	13.240	7.278	2,408,200
2008-09-12	13.540	13.830	13.460	13.790	7.581	2,017,300
2008-09-11	13.520	13.620	13.350	13.590	7.471	2,534,400
2008-09-10	13.450	13.650	13.340	13.550	7.449	2,445,400
2008-09-09	13.820	13.850	13.410	13.420	7.377	3,446,800

← NewerPage 76 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.