Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	13.600	13.870	13.540	13.750	7.559	3,446,000
2008-09-05	13.430	13.430	13.120	13.340	7.333	3,265,100
2008-09-04	13.440	13.520	13.280	13.470	7.405	2,957,500
2008-09-03	13.580	13.690	13.370	13.450	7.394	2,163,200
2008-09-02	14.190	14.190	13.470	13.610	7.482	3,170,600
2008-08-29	13.550	13.660	13.530	13.570	7.460	1,611,900
2008-08-28	13.470	13.640	13.410	13.630	7.493	2,683,900
2008-08-27	13.290	13.510	13.210	13.420	7.377	1,663,700
2008-08-26	13.150	13.390	13.090	13.230	7.273	3,124,300
2008-08-25	13.120	13.210	13.070	13.170	7.240	3,788,300
2008-08-22	13.110	13.240	13.080	13.160	7.234	2,349,900
2008-08-21	13.030	13.190	12.980	13.140	7.223	1,719,300
2008-08-20	13.280	13.290	13.030	13.110	7.207	2,235,200
2008-08-19	13.090	13.290	13.090	13.260	7.289	1,576,600
2008-08-18	13.320	13.340	13.120	13.200	7.256	1,800,500
2008-08-15	13.390	13.580	13.130	13.250	7.284	3,755,200
2008-08-14	13.500	13.590	13.360	13.410	7.372	1,700,700
2008-08-13	13.460	13.630	13.370	13.560	7.454	1,593,300
2008-08-12	13.610	13.800	13.370	13.470	7.405	1,561,500
2008-08-11	13.580	13.800	13.470	13.700	7.531	1,730,000
2008-08-08	13.330	13.650	13.260	13.650	7.504	3,081,100
2008-08-07	13.360	13.460	13.160	13.300	7.311	2,278,500
2008-08-06	13.450	13.600	13.250	13.320	7.322	2,231,200
2008-08-05	13.530	14.880	13.040	13.490	7.366	5,673,700
2008-08-04	13.190	13.380	13.020	13.100	7.153	3,790,200
2008-08-01	13.560	13.580	13.190	13.220	7.219	3,351,800
2008-07-31	13.500	13.670	13.450	13.500	7.372	2,504,000
2008-07-30	13.450	13.710	13.440	13.630	7.443	2,047,900
2008-07-29	13.360	13.510	13.360	13.500	7.372	1,597,100
2008-07-28	13.450	13.600	13.320	13.410	7.323	2,163,300
2008-07-25	13.360	13.530	13.350	13.520	7.383	3,069,000
2008-07-24	13.460	13.530	13.320	13.420	7.328	2,311,700
2008-07-23	13.660	13.740	13.300	13.540	7.394	3,266,700
2008-07-22	13.670	13.780	13.580	13.740	7.503	3,427,800
2008-07-21	13.630	13.740	13.540	13.670	7.465	3,075,100
2008-07-18	13.600	13.850	13.420	13.630	7.443	3,279,900
2008-07-17	13.790	13.850	13.440	13.600	7.426	3,141,300
2008-07-16	13.790	13.980	13.650	13.770	7.519	2,260,400
2008-07-15	14.000	14.010	13.720	13.850	7.563	4,124,300
2008-07-14	14.210	14.240	13.850	13.940	7.612	2,199,700
2008-07-11	14.100	14.220	13.940	14.060	7.678	5,214,300
2008-07-10	14.250	14.470	13.950	14.230	7.770	7,008,600
2008-07-09	14.160	14.480	14.100	14.270	7.792	5,220,400
2008-07-08	13.770	14.250	13.770	14.230	7.770	4,731,500
2008-07-07	14.290	14.370	13.720	13.850	7.563	5,550,400
2008-07-03	14.580	14.710	14.210	14.260	7.787	3,143,800
2008-07-02	14.960	14.990	14.530	14.570	7.956	4,415,600
2008-07-01	14.710	15.060	14.690	14.910	8.142	4,672,200
2008-06-30	14.540	15.000	14.480	14.900	8.136	4,391,700
2008-06-27	14.890	15.040	14.540	14.580	7.961	5,402,800
2008-06-26	15.090	15.240	14.850	14.900	8.136	4,353,000
2008-06-25	15.110	15.370	15.010	15.280	8.344	4,013,700
2008-06-24	15.260	15.340	15.020	15.070	8.229	5,571,000
2008-06-23	15.420	15.530	15.240	15.340	8.376	3,354,400
2008-06-20	15.560	15.700	15.320	15.320	8.366	3,818,900
2008-06-19	15.680	15.780	15.610	15.650	8.546	4,276,300
2008-06-18	15.780	15.860	15.610	15.650	8.546	2,249,000
2008-06-17	15.710	15.890	15.710	15.760	8.606	3,462,100
2008-06-16	15.570	15.840	15.510	15.730	8.589	2,863,500
2008-06-13	15.600	15.870	15.500	15.710	8.579	3,253,000

← NewerPage 77 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.