Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	13.590	13.800	13.480	13.750	7.463	3,433,700
2008-03-17	13.250	13.440	13.130	13.350	7.246	3,106,900
2008-03-14	13.650	13.730	13.210	13.450	7.300	4,979,400
2008-03-13	13.360	13.640	13.320	13.570	7.365	3,699,200
2008-03-12	13.980	13.980	13.540	13.560	7.360	2,282,100
2008-03-11	13.890	13.930	13.600	13.880	7.534	3,134,500
2008-03-10	13.740	13.800	13.510	13.610	7.387	2,152,300
2008-03-07	13.750	13.870	13.610	13.760	7.469	2,259,100
2008-03-06	14.000	14.050	13.760	13.830	7.507	5,341,900
2008-03-05	14.250	14.350	13.920	14.030	7.615	4,900,600
2008-03-04	14.190	14.570	14.160	14.250	7.735	4,110,700
2008-03-03	14.350	14.470	14.130	14.280	7.751	3,294,900
2008-02-29	14.820	14.850	14.350	14.390	7.811	4,229,600
2008-02-28	14.930	15.040	14.660	14.930	8.104	2,765,400
2008-02-27	15.360	15.360	14.900	14.980	8.131	2,826,400
2008-02-26	15.320	15.340	15.000	15.340	8.326	2,713,000
2008-02-25	15.520	15.530	15.130	15.320	8.315	3,000,400
2008-02-22	15.440	15.590	15.240	15.440	8.380	2,891,300
2008-02-21	15.800	16.000	15.460	15.480	8.402	3,001,200
2008-02-20	15.410	15.620	15.280	15.540	8.435	2,689,500
2008-02-19	15.950	15.960	15.460	15.550	8.440	2,785,000
2008-02-15	15.640	15.710	15.450	15.700	8.522	2,159,400
2008-02-14	15.870	16.000	15.520	15.660	8.500	2,346,900
2008-02-13	16.200	16.210	15.780	15.810	8.581	2,138,700
2008-02-12	15.750	16.140	15.740	16.080	8.728	3,236,200
2008-02-11	15.630	15.820	15.560	15.720	8.532	1,914,200
2008-02-08	15.620	15.830	15.510	15.700	8.522	2,766,100
2008-02-07	15.470	15.740	15.460	15.740	8.543	2,315,200
2008-02-06	15.760	15.870	15.600	15.640	8.489	1,849,400
2008-02-05	16.010	16.090	15.650	15.710	8.478	1,913,700
2008-02-04	16.070	16.360	15.970	16.260	8.775	3,824,300
2008-02-01	15.710	16.070	15.640	16.070	8.672	2,205,100
2008-01-31	15.260	15.760	15.180	15.670	8.457	4,006,700
2008-01-30	15.330	15.780	15.320	15.420	8.322	2,990,000
2008-01-29	15.490	15.730	15.390	15.420	8.322	2,304,000
2008-01-28	15.240	15.540	15.230	15.440	8.332	4,271,300
2008-01-25	15.500	15.620	15.140	15.220	8.214	2,351,300
2008-01-24	15.910	15.930	15.380	15.440	8.332	2,895,100
2008-01-23	15.100	16.030	14.920	15.880	8.570	4,362,200
2008-01-22	15.190	15.690	15.070	15.320	8.268	3,834,200
2008-01-18	16.080	16.250	15.650	15.770	8.511	4,407,300
2008-01-17	16.850	16.850	16.050	16.080	8.678	3,541,100
2008-01-16	16.710	17.190	16.710	16.750	9.039	3,598,100
2008-01-15	16.840	17.130	16.780	16.820	9.077	4,284,400
2008-01-14	16.910	17.050	16.860	17.000	9.174	2,426,500
2008-01-11	16.860	17.040	16.790	16.910	9.126	2,105,000
2008-01-10	16.790	17.180	16.790	17.020	9.185	4,570,800
2008-01-09	16.950	17.010	16.770	16.900	9.120	3,919,000
2008-01-08	17.130	17.310	16.930	16.980	9.164	2,584,900
2008-01-07	17.030	17.160	16.850	17.100	9.228	2,078,300
2008-01-04	16.950	17.080	16.830	16.970	9.158	2,628,200
2008-01-03	17.220	17.280	17.000	17.060	9.207	2,632,100
2008-01-02	17.330	17.470	17.020	17.160	9.261	2,054,100

← NewerPage 79 of 79 · 4,733 trading days

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.