CMS Energy

CMS
🏛️ usa →
73.19
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 72.64 72.71 70.01 72.71 27.3K
09:32 72.71 72.71 72.71 72.71 0.4K
09:33 72.71 72.71 72.47 72.70 1.4K
09:34 72.84 72.84 72.84 72.84 0.8K
09:35 72.84 72.89 72.84 72.89 0.5K
09:36 72.67 72.68 72.67 72.68 3.0K
09:37 72.68 72.68 72.68 72.68 0.1K
09:38 72.68 72.68 72.68 72.68 0.1K
09:39 72.68 72.76 72.68 72.72 5.2K
09:40 72.72 72.72 72.59 72.59 0.9K
09:41 72.59 72.64 72.59 72.64 1.4K
09:42 72.50 72.52 72.47 72.52 2.5K
09:43 72.52 72.58 72.52 72.56 7.9K
09:44 72.56 72.61 72.56 72.61 1.2K
09:45 72.59 72.59 72.55 72.55 2.4K
09:46 72.55 72.64 72.55 72.61 2.0K
09:47 72.62 72.62 72.55 72.55 1.5K
09:48 72.55 72.63 72.55 72.63 3.0K
09:49 72.63 72.72 72.63 72.72 3.6K
09:50 72.72 72.72 72.63 72.63 1.6K
09:51 72.63 72.63 72.55 72.55 1.7K
09:52 72.55 72.55 72.51 72.53 2.8K
09:53 72.57 72.57 72.57 72.57 0.4K
09:54 72.57 72.66 72.57 72.66 3.1K
09:55 72.69 72.71 72.69 72.71 1.7K
09:56 72.71 72.79 72.71 72.79 0.6K
09:57 72.75 72.75 72.75 72.75 1.4K
09:58 72.80 72.82 72.80 72.82 1.3K
09:59 72.82 72.82 72.82 72.82 2.2K
10:00 72.79 72.80 72.78 72.80 4.6K
10:01 72.84 72.85 72.84 72.85 2.0K
10:02 72.85 72.88 72.84 72.84 5.2K
10:03 72.84 72.91 72.84 72.91 2.5K
10:04 72.91 72.91 72.88 72.88 2.1K
10:05 72.95 73.00 72.95 72.96 32.3K
10:06 72.95 72.95 72.93 72.93 6.1K
10:07 72.92 72.96 72.92 72.96 32.7K
10:08 72.96 73.10 72.96 73.10 7.6K
10:09 73.10 73.17 73.10 73.17 2.0K
10:10 73.13 73.13 73.09 73.09 2.3K
10:11 73.09 73.15 73.09 73.15 0.9K
10:12 73.15 73.15 73.12 73.12 3.2K
10:13 73.12 73.12 73.10 73.11 3.7K
10:14 73.11 73.13 73.07 73.13 36.7K
10:15 73.13 73.14 73.10 73.14 1.8K
10:16 73.13 73.13 73.09 73.09 4.1K
10:17 73.13 73.15 73.13 73.14 2.3K
10:18 73.14 73.14 73.10 73.11 2.3K
10:19 73.11 73.12 73.11 73.12 1.0K
10:20 73.12 73.17 73.12 73.17 1.5K
10:21 73.17 73.17 73.17 73.17 0.8K
10:22 73.17 73.21 73.17 73.21 1.8K
10:23 73.22 73.22 73.22 73.22 0.9K
10:24 73.25 73.25 73.25 73.25 1.1K
10:25 73.25 73.31 73.25 73.31 1.6K
10:26 73.31 73.36 73.31 73.36 1.1K
10:27 73.35 73.38 73.35 73.38 1.5K
10:28 73.38 73.38 73.26 73.26 6.0K
10:29 73.26 73.26 73.26 73.26 0.5K
10:30 73.28 73.29 73.28 73.29 1.8K
10:31 73.26 73.36 73.26 73.34 3.4K
10:32 73.34 73.34 73.26 73.26 1.3K
10:33 73.25 73.25 73.23 73.25 1.3K
10:34 73.26 73.26 73.26 73.26 1.0K
10:35 73.26 73.26 73.14 73.23 3.0K
10:36 73.23 73.23 73.23 73.23 0.7K
10:37 73.23 73.23 73.20 73.20 1.1K
10:38 73.20 73.20 73.20 73.20 1.2K
10:39 73.22 73.22 73.21 73.21 1.0K
10:40 73.21 73.24 73.21 73.24 1.2K
10:41 73.24 73.26 73.24 73.26 5.8K
10:42 73.32 73.36 73.32 73.36 1.3K
10:43 73.37 73.37 73.37 73.37 0.5K
10:44 73.37 73.37 73.37 73.37 0.1K
10:45 73.37 73.37 73.37 73.37 0.7K
10:46 73.37 73.40 73.37 73.40 1.3K
10:47 73.40 73.41 73.39 73.39 1.0K
10:48 73.39 73.44 73.37 73.44 5.8K
10:49 73.44 73.44 73.40 73.40 4.7K
10:50 73.40 73.40 73.40 73.40 0.8K
10:51 73.40 73.40 73.37 73.37 0.7K
10:52 73.37 73.38 73.37 73.37 1.2K
10:53 73.37 73.40 73.37 73.40 1.4K
10:54 73.40 73.40 73.38 73.38 1.0K
10:55 73.38 73.38 73.35 73.37 3.2K
10:56 73.37 73.40 73.37 73.40 2.6K
10:57 73.40 73.47 73.40 73.47 2.0K
10:58 73.47 73.48 73.45 73.47 1.9K
10:59 73.46 73.47 73.46 73.47 4.0K
11:00 73.51 73.51 73.50 73.50 1.0K
11:01 73.49 73.49 73.44 73.44 4.9K
11:02 73.44 73.44 73.44 73.44 0.9K
11:03 73.44 73.44 73.44 73.44 0.7K
11:04 73.44 73.44 73.42 73.42 2.2K
11:05 73.38 73.39 73.34 73.34 2.8K
11:06 73.32 73.35 73.32 73.34 9.1K
11:07 73.34 73.34 73.28 73.28 2.6K
11:08 73.28 73.28 73.26 73.26 1.1K
11:09 73.25 73.29 73.24 73.29 7.5K
11:10 73.29 73.29 73.29 73.29 0.6K
11:11 73.28 73.31 73.28 73.31 5.8K
11:12 73.33 73.33 73.31 73.31 3.4K
11:13 73.31 73.31 73.31 73.31 0.8K
11:14 73.31 73.31 73.29 73.29 1.7K
11:15 73.29 73.30 73.29 73.30 6.7K
11:16 73.30 73.31 73.30 73.31 2.9K
11:17 73.31 73.31 73.30 73.30 1.6K
11:18 73.30 73.30 73.26 73.26 1.4K
11:19 73.21 73.22 73.21 73.21 4.1K
11:20 73.21 73.21 73.18 73.20 8.1K
11:21 73.20 73.23 73.20 73.23 5.1K
11:22 73.24 73.28 73.24 73.28 2.9K
11:23 73.28 73.29 73.28 73.29 1.0K
11:24 73.29 73.34 73.29 73.34 2.8K
11:25 73.34 73.35 73.34 73.35 1.1K
11:26 73.33 73.35 73.33 73.34 5.5K
11:27 73.34 73.34 73.32 73.32 0.9K
11:28 73.32 73.32 73.28 73.28 1.3K
11:29 73.28 73.30 73.28 73.29 2.6K
11:30 73.29 73.29 73.26 73.26 1.1K
11:31 73.26 73.28 73.26 73.28 4.5K
11:32 73.28 73.35 73.28 73.35 2.8K
11:33 73.35 73.40 73.35 73.40 0.6K
11:34 73.40 73.41 73.40 73.41 3.3K
11:35 73.41 73.41 73.41 73.41 0.5K
11:36 73.46 73.46 73.46 73.46 2.0K
11:37 73.46 73.46 73.46 73.46 0.5K
11:38 73.46 73.46 73.46 73.46 0.9K
11:39 73.46 73.48 73.46 73.48 6.1K
11:40 73.48 73.51 73.48 73.51 3.2K
11:41 73.51 73.53 73.51 73.53 1.6K
11:42 73.53 73.53 73.52 73.53 1.2K
11:43 73.52 73.52 73.52 73.52 1.0K
11:44 73.52 73.52 73.52 73.52 0.6K
11:45 73.52 73.54 73.52 73.54 1.3K
11:46 73.54 73.54 73.50 73.50 5.9K
11:47 73.50 73.50 73.50 73.50 1.9K
11:48 73.50 73.50 73.50 73.50 3.3K
11:49 73.50 73.51 73.50 73.51 2.9K
11:50 73.51 73.51 73.50 73.50 2.9K
11:51 73.50 73.54 73.50 73.54 3.8K
11:52 73.54 73.54 73.54 73.54 1.2K
11:53 73.53 73.58 73.52 73.52 3.9K
11:54 73.52 73.55 73.52 73.55 0.7K
11:55 73.55 73.55 73.55 73.55 0.3K
11:56 73.55 73.55 73.55 73.55 0.2K
11:57 73.55 73.55 73.54 73.54 0.3K
11:58 73.56 73.57 73.56 73.57 1.6K
11:59 73.57 73.63 73.57 73.63 5.1K
12:00 73.59 73.66 73.59 73.64 5.4K
12:01 73.64 73.66 73.64 73.66 1.4K
12:02 73.72 73.77 73.72 73.77 1.1K
12:03 73.74 73.75 73.74 73.75 4.1K
12:04 73.74 73.74 73.64 73.64 5.1K
12:05 73.64 73.68 73.64 73.68 1.5K
12:06 73.63 73.63 73.60 73.60 4.0K
12:07 73.60 73.60 73.56 73.56 1.4K
12:08 73.56 73.56 73.56 73.56 0.5K
12:09 73.56 73.56 73.52 73.52 1.8K
12:10 73.52 73.53 73.52 73.52 0.7K
12:11 73.53 73.53 73.47 73.47 4.1K
12:12 73.46 73.47 73.45 73.47 3.3K
12:13 73.47 73.49 73.47 73.48 2.0K
12:14 73.48 73.50 73.48 73.48 3.0K
12:15 73.48 73.48 73.47 73.47 2.5K
12:16 73.47 73.47 73.45 73.45 1.3K
12:17 73.45 73.45 73.42 73.42 3.4K
12:18 73.37 73.37 73.37 73.37 2.8K
12:19 73.37 73.37 73.35 73.35 0.6K
12:20 73.37 73.37 73.33 73.33 52.5K
12:21 73.33 73.36 73.33 73.36 2.6K
12:22 73.34 73.34 73.31 73.34 2.1K
12:23 73.34 73.34 73.34 73.34 1.4K
12:24 73.35 73.36 73.35 73.36 0.6K
12:25 73.40 73.46 73.40 73.46 5.9K
12:26 73.45 73.45 73.44 73.45 4.5K
12:27 73.45 73.45 73.42 73.42 3.6K
12:28 73.42 73.42 73.40 73.40 2.6K
12:29 73.40 73.40 73.38 73.40 1.4K
12:30 73.35 73.35 73.35 73.35 45.6K
12:31 73.35 73.39 73.35 73.39 6.7K
12:32 73.39 73.39 73.37 73.37 9.2K
12:33 73.37 73.37 73.28 73.28 3.6K
12:34 73.28 73.31 73.28 73.31 0.9K
12:35 73.31 73.31 73.28 73.28 0.5K
12:36 73.28 73.28 73.28 73.28 1.2K
12:37 73.28 73.29 73.27 73.29 1.3K
12:38 73.29 73.29 73.26 73.28 81.6K
12:39 73.28 73.28 73.26 73.27 177.4K
12:40 73.24 73.25 73.22 73.23 73.4K
12:41 73.28 73.30 73.28 73.30 496.5K
12:42 73.36 73.36 73.25 73.25 17.9K
12:43 73.25 73.30 73.25 73.30 38.8K
12:44 73.30 73.30 73.30 73.30 1.1K
12:45 73.30 73.30 73.23 73.23 5.0K
12:46 73.23 73.28 73.23 73.28 8.6K
12:47 73.28 73.42 73.28 73.41 15.1K
12:48 73.42 73.42 73.38 73.38 120.6K
12:49 73.32 73.35 73.29 73.35 6.5K
12:50 73.35 73.35 73.35 73.35 95.7K
12:51 73.33 73.33 73.30 73.30 9.9K
12:52 73.30 73.33 73.30 73.33 0.8K
12:53 73.28 73.28 73.25 73.28 3.8K
12:54 73.28 73.28 73.24 73.24 7.7K
12:55 73.24 73.24 73.21 73.21 2.1K
12:56 73.21 73.21 73.20 73.20 0.9K
12:57 73.20 73.20 73.19 73.19 1.0K
12:58 73.17 73.19 73.17 73.19 3.4K
12:59 73.18 73.18 73.13 73.14 9.7K
13:00 73.19 73.19 73.18 73.18 1.1K
13:01 73.18 73.18 73.18 73.18 0.2K
13:02 73.18 73.18 73.14 73.15 1.9K
13:03 73.15 73.15 73.12 73.13 6.0K
13:04 73.13 73.20 73.13 73.20 2.5K
13:05 73.20 73.20 73.20 73.20 0.5K
13:06 73.20 73.26 73.20 73.26 0.8K
13:07 73.26 73.26 73.22 73.26 3.1K
13:08 73.26 73.26 73.18 73.18 2.2K
13:09 73.22 73.23 73.18 73.23 13.0K
13:10 73.24 73.26 73.17 73.17 6.1K
13:11 73.17 73.17 73.14 73.14 3.0K
13:12 73.11 73.14 73.06 73.06 57.1K
13:13 73.05 73.06 73.02 73.06 3.8K
13:14 73.06 73.07 73.06 73.07 1.3K
13:15 73.03 73.07 73.03 73.07 3.8K
13:16 73.08 73.08 72.97 72.97 14.1K
13:17 72.97 72.97 72.91 72.95 1.5K
13:18 72.92 72.93 72.92 72.93 7.5K
13:19 72.93 72.95 72.91 72.95 25.4K
13:20 72.95 72.95 72.95 72.95 85.1K
13:21 72.95 72.95 72.95 72.95 45.8K
13:22 73.00 73.02 73.00 73.02 23.0K
13:23 72.99 73.03 72.95 72.95 8.8K
13:24 72.95 72.95 72.93 72.94 1.7K
13:25 72.94 72.94 72.94 72.94 0.3K
13:26 72.92 72.93 72.92 72.93 3.6K
13:27 72.96 73.04 72.96 72.96 18.2K
13:28 72.94 72.95 72.92 72.92 2.3K
13:29 72.92 72.95 72.91 72.92 4.2K
13:30 72.92 72.97 72.92 72.92 2.7K
13:31 72.95 72.95 72.89 72.89 7.0K
13:32 72.89 72.94 72.86 72.94 3.2K
13:33 72.90 72.92 72.90 72.92 2.4K
13:34 72.92 72.92 72.90 72.90 5.0K
13:35 72.86 72.91 72.86 72.91 6.9K
13:36 72.92 72.93 72.91 72.93 1.5K
13:37 72.94 72.94 72.92 72.92 2.6K
13:38 72.92 72.92 72.89 72.92 3.8K
13:39 72.92 72.92 72.92 72.92 0.4K
13:40 72.92 72.92 72.92 72.92 0.6K
13:41 72.91 72.92 72.88 72.88 7.3K
13:42 72.89 72.90 72.89 72.90 3.2K
13:43 72.90 72.90 72.89 72.90 2.1K
13:44 72.90 72.91 72.88 72.88 6.4K
13:45 72.88 72.88 72.84 72.85 4.5K
13:46 72.85 72.85 72.84 72.84 1.0K
13:47 72.84 72.88 72.84 72.88 2.4K
13:48 72.88 72.90 72.87 72.88 10.4K
13:49 72.88 72.88 72.86 72.86 5.2K
13:50 72.85 72.85 72.85 72.85 1.9K
13:51 72.85 72.88 72.85 72.88 1.5K
13:52 72.88 72.88 72.84 72.86 4.5K
13:53 72.86 72.86 72.86 72.86 1.9K
13:54 72.83 72.84 72.81 72.82 20.6K
13:55 72.82 72.82 72.80 72.81 4.4K
13:56 72.81 72.83 72.81 72.83 0.9K
13:57 72.83 72.83 72.82 72.82 1.2K
13:58 72.81 72.83 72.81 72.82 9.7K
13:59 72.77 72.77 72.76 72.77 6.6K
14:00 72.77 72.77 72.71 72.71 1.7K
14:01 72.71 72.76 72.71 72.76 2.4K
14:02 72.76 72.77 72.75 72.77 2.1K
14:03 72.77 72.77 72.74 72.74 2.6K
14:04 72.80 72.84 72.80 72.84 2.3K
14:05 72.84 72.90 72.84 72.90 1.4K
14:06 72.90 72.98 72.90 72.98 1.9K
14:07 72.98 73.00 72.98 73.00 2.1K
14:08 72.98 72.98 72.98 72.98 2.4K
14:09 72.98 73.01 72.98 73.01 0.5K
14:10 73.01 73.02 72.98 72.98 2.1K
14:11 73.01 73.01 73.01 73.01 0.3K
14:12 73.01 73.01 73.01 73.01 0.6K
14:13 73.01 73.01 73.01 73.01 0.7K
14:14 73.01 73.01 73.01 73.01 0.4K
14:15 73.01 73.08 73.01 73.05 1.2K
14:16 73.05 73.10 73.05 73.10 0.7K
14:17 73.10 73.13 73.10 73.13 0.6K
14:18 73.13 73.13 73.10 73.12 3.2K
14:19 73.12 73.16 73.12 73.14 2.7K
14:20 73.14 73.14 73.14 73.14 0.9K
14:21 73.16 73.16 73.15 73.15 2.5K
14:22 73.15 73.16 73.15 73.16 0.8K
14:23 73.15 73.18 73.14 73.18 1.5K
14:24 73.18 73.21 73.18 73.20 1.5K
14:25 73.20 73.24 73.20 73.24 1.2K
14:26 73.24 73.24 73.21 73.21 2.4K
14:27 73.21 73.24 73.20 73.24 1.4K
14:28 73.23 73.30 73.23 73.30 6.7K
14:29 73.28 73.30 73.26 73.26 5.7K
14:30 73.26 73.26 73.24 73.24 1.9K
14:31 73.24 73.24 73.24 73.24 0.6K
14:32 73.23 73.25 73.22 73.25 1.5K
14:33 73.25 73.27 73.23 73.23 1.3K
14:34 73.23 73.23 73.23 73.23 0.8K
14:35 73.28 73.30 73.28 73.30 1.0K
14:36 73.30 73.30 73.28 73.28 0.5K
14:37 73.32 73.33 73.31 73.33 4.3K
14:38 73.33 73.34 73.33 73.34 1.8K
14:39 73.35 73.35 73.33 73.33 2.5K
14:40 73.33 73.33 73.31 73.31 1.0K
14:41 73.31 73.32 73.31 73.32 0.4K
14:42 73.32 73.32 73.32 73.32 1.9K
14:43 73.37 73.37 73.37 73.37 1.4K
14:44 73.37 73.37 73.37 73.37 0.8K
14:45 73.41 73.41 73.33 73.33 6.3K
14:46 73.35 73.35 73.35 73.35 1.4K
14:47 73.31 73.34 73.31 73.34 10.5K
14:48 73.34 73.34 73.29 73.29 2.1K
14:49 73.29 73.29 73.28 73.28 2.0K
14:50 73.27 73.28 73.25 73.28 7.2K
14:51 73.29 73.33 73.29 73.29 14.7K
14:52 73.29 73.31 73.29 73.30 3.8K
14:53 73.31 73.33 73.31 73.33 8.6K
14:54 73.34 73.37 73.34 73.37 7.0K
14:55 73.38 73.38 73.38 73.38 4.3K
14:56 73.38 73.43 73.38 73.43 7.1K
14:57 73.43 73.43 73.40 73.40 8.5K
14:58 73.37 73.38 73.34 73.35 11.6K
14:59 73.36 73.40 73.36 73.39 10.4K
15:00 73.38 73.38 73.36 73.37 12.8K
15:01 73.36 73.39 73.36 73.39 4.5K
15:02 73.39 73.45 73.39 73.45 5.9K
15:03 73.44 73.46 73.44 73.45 8.9K
15:04 73.44 73.44 73.42 73.43 6.8K
15:05 73.43 73.45 73.43 73.45 5.3K
15:06 73.45 73.50 73.45 73.49 6.9K
15:07 73.48 73.48 73.41 73.42 7.0K
15:08 73.42 73.42 73.36 73.38 4.1K
15:09 73.37 73.37 73.36 73.36 6.2K
15:10 73.37 73.37 73.36 73.36 3.7K
15:11 73.35 73.36 73.35 73.36 5.5K
15:12 73.35 73.40 73.35 73.40 10.5K
15:13 73.41 73.41 73.36 73.36 10.5K
15:14 73.35 73.36 73.33 73.36 7.1K
15:15 73.37 73.40 73.36 73.40 5.4K
15:16 73.42 73.42 73.41 73.41 5.0K
15:17 73.41 73.41 73.40 73.40 5.0K
15:18 73.39 73.39 73.34 73.34 10.4K
15:19 73.38 73.38 73.37 73.37 4.1K
15:20 73.37 73.37 73.35 73.35 5.5K
15:21 73.37 73.39 73.37 73.38 5.2K
15:22 73.38 73.44 73.38 73.44 7.7K
15:23 73.46 73.46 73.45 73.46 7.7K
15:24 73.46 73.50 73.46 73.50 8.7K
15:25 73.52 73.54 73.50 73.50 8.7K
15:26 73.50 73.59 73.50 73.59 5.0K
15:27 73.58 73.59 73.56 73.57 5.4K
15:28 73.57 73.57 73.53 73.54 9.4K
15:29 73.54 73.58 73.54 73.58 5.6K
15:30 73.58 73.58 73.54 73.54 8.9K
15:31 73.51 73.51 73.44 73.51 5.8K
15:32 73.49 73.50 73.47 73.50 6.5K
15:33 73.49 73.54 73.49 73.54 10.6K
15:34 73.52 73.54 73.52 73.54 11.6K
15:35 73.54 73.59 73.54 73.59 14.4K
15:36 73.58 73.64 73.55 73.62 10.6K
15:37 73.63 73.68 73.59 73.60 11.5K
15:38 73.60 73.65 73.60 73.64 6.3K
15:39 73.63 73.63 73.58 73.62 12.4K
15:40 73.62 73.62 73.55 73.55 8.9K
15:41 73.56 73.57 73.55 73.55 13.6K
15:42 73.53 73.56 73.53 73.53 8.4K
15:43 73.53 73.64 73.53 73.64 15.0K
15:44 73.65 73.68 73.65 73.68 14.4K
15:45 73.68 73.68 73.65 73.65 20.5K
15:46 73.66 73.78 73.66 73.78 13.2K
15:47 73.81 73.81 73.71 73.72 18.0K
15:48 73.73 73.76 73.73 73.75 14.2K
15:49 73.75 73.82 73.75 73.80 16.8K
15:50 73.80 73.82 73.79 73.82 10.3K
15:51 73.78 73.80 73.75 73.75 29.9K
15:52 73.75 73.75 73.67 73.68 21.8K
15:53 73.69 73.70 73.67 73.68 20.0K
15:54 73.69 73.74 73.67 73.74 15.7K
15:55 73.78 73.78 73.73 73.73 31.4K
15:56 73.73 73.75 73.71 73.74 39.8K
15:57 73.73 73.81 73.73 73.76 39.8K
15:58 73.78 73.78 73.72 73.73 39.3K
15:59 73.73 73.75 73.71 73.71 67.7K
16:00 73.71 73.73 73.66 73.70 574.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available