Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	15.620	15.680	15.320	15.480	8.453	4,094,000
2008-06-11	15.310	15.740	15.310	15.580	8.508	3,669,000
2008-06-10	15.570	15.700	15.340	15.660	8.551	1,867,800
2008-06-09	15.350	15.600	15.350	15.570	8.502	1,983,100
2008-06-06	15.660	15.840	15.350	15.370	8.393	2,903,800
2008-06-05	15.800	15.890	15.590	15.830	8.644	2,780,900
2008-06-04	15.430	15.860	15.430	15.710	8.579	2,499,800
2008-06-03	15.470	15.580	15.340	15.520	8.475	4,830,900
2008-06-02	15.490	15.490	15.270	15.480	8.453	2,403,500
2008-05-30	15.590	15.600	15.350	15.590	8.513	4,915,900
2008-05-29	15.300	15.590	15.170	15.500	8.464	3,065,900
2008-05-28	15.180	15.330	15.110	15.300	8.355	1,552,000
2008-05-27	15.080	15.250	15.040	15.160	8.278	1,246,300
2008-05-23	15.400	15.400	15.060	15.070	8.229	1,581,200
2008-05-22	15.280	15.410	15.070	15.350	8.382	2,283,400
2008-05-21	15.490	15.510	15.160	15.220	8.311	2,839,900
2008-05-20	15.440	15.590	15.340	15.430	8.426	2,401,200
2008-05-19	15.260	15.520	15.210	15.480	8.453	5,929,100
2008-05-16	15.220	15.270	15.060	15.230	8.316	3,684,800
2008-05-15	15.200	15.200	15.030	15.170	8.284	2,966,100
2008-05-14	15.270	15.280	15.110	15.230	8.316	3,312,000
2008-05-13	15.330	15.340	15.170	15.230	8.316	3,060,600
2008-05-12	15.030	15.350	15.010	15.330	8.371	3,579,300
2008-05-09	14.640	15.080	14.610	15.020	8.202	3,074,800
2008-05-08	14.740	14.830	14.570	14.660	8.005	2,830,100
2008-05-07	15.010	15.090	14.620	14.660	8.005	3,923,200
2008-05-06	14.570	15.030	14.490	14.980	8.131	2,954,600
2008-05-05	14.960	14.990	14.410	14.600	7.925	4,166,700
2008-05-02	14.800	15.110	14.800	15.110	8.201	3,055,000
2008-05-01	14.620	14.890	14.540	14.820	8.044	2,423,400
2008-04-30	14.490	14.750	14.370	14.580	7.914	2,350,500
2008-04-29	14.560	14.560	14.320	14.360	7.794	1,947,100
2008-04-28	14.400	14.560	14.320	14.480	7.859	1,380,800
2008-04-25	14.330	14.440	14.240	14.400	7.816	1,248,500
2008-04-24	14.390	14.430	14.120	14.290	7.756	1,467,600
2008-04-23	14.290	14.290	14.080	14.280	7.751	1,087,200
2008-04-22	14.350	14.370	14.070	14.170	7.691	1,971,800
2008-04-21	14.460	14.500	14.250	14.380	7.805	1,295,500
2008-04-18	14.770	14.770	14.400	14.570	7.908	2,011,400
2008-04-17	14.570	14.610	14.370	14.510	7.876	1,147,800
2008-04-16	14.200	14.500	14.140	14.490	7.865	2,438,800
2008-04-15	14.110	14.140	14.000	14.130	7.669	1,177,600
2008-04-14	14.120	14.200	13.980	14.030	7.615	2,050,600
2008-04-11	14.190	14.360	14.090	14.150	7.680	2,138,700
2008-04-10	14.160	14.350	14.060	14.330	7.778	4,400,100
2008-04-09	14.100	14.380	14.000	14.160	7.686	2,985,800
2008-04-08	14.230	14.270	14.010	14.160	7.686	2,799,100
2008-04-07	14.340	14.420	14.230	14.280	7.751	1,496,500
2008-04-04	14.240	14.480	14.200	14.290	7.756	3,877,500
2008-04-03	14.050	14.310	14.050	14.170	7.691	2,344,900
2008-04-02	13.780	14.170	13.730	14.110	7.659	3,358,800
2008-04-01	13.610	13.810	13.530	13.780	7.479	3,526,200
2008-03-31	13.410	13.600	13.260	13.540	7.349	5,056,900
2008-03-28	13.820	13.820	13.380	13.460	7.306	4,161,000
2008-03-27	13.870	14.010	13.640	13.700	7.436	2,734,500
2008-03-26	13.870	13.970	13.710	13.750	7.463	2,506,300
2008-03-25	13.780	14.010	13.740	13.910	7.550	5,014,400
2008-03-24	13.900	13.930	13.590	13.750	7.463	2,948,400
2008-03-20	13.760	13.930	13.540	13.830	7.507	2,912,200
2008-03-19	13.890	14.100	13.590	13.630	7.398	5,038,600

← NewerPage 78 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.