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 73.72 74.70 73.12 73.12 57.2K
09:32 73.12 73.43 73.11 73.43 5.9K
09:33 73.43 73.43 73.20 73.25 2.2K
09:34 73.25 73.25 72.78 72.78 1.6K
09:35 72.78 73.00 72.78 73.00 0.3K
09:36 73.00 73.32 73.00 73.32 7.3K
09:37 73.32 73.32 73.14 73.18 3.1K
09:38 73.18 73.35 73.18 73.35 6.7K
09:39 73.51 73.58 73.43 73.43 6.9K
09:40 73.22 73.30 73.07 73.12 5.6K
09:41 73.12 73.13 73.06 73.13 1.9K
09:42 72.99 73.30 72.99 73.30 6.2K
09:43 73.30 73.30 73.26 73.26 0.7K
09:44 73.26 73.26 73.22 73.22 1.2K
09:45 73.22 73.22 73.22 73.22 1.0K
09:46 73.23 73.37 73.23 73.35 3.0K
09:47 73.35 73.35 73.17 73.17 2.9K
09:48 73.17 73.17 73.09 73.11 6.7K
09:49 73.14 73.25 73.14 73.19 11.4K
09:50 73.20 73.22 73.18 73.22 6.1K
09:51 73.22 73.35 73.22 73.27 9.0K
09:52 73.27 73.35 73.27 73.35 0.9K
09:53 73.35 73.35 73.29 73.29 3.6K
09:54 73.28 73.37 73.28 73.34 2.3K
09:55 73.34 73.41 73.34 73.41 1.6K
09:56 73.41 73.41 73.33 73.33 15.2K
09:57 73.36 73.36 73.27 73.30 20.2K
09:58 73.25 73.31 73.25 73.31 2.8K
09:59 73.33 73.38 73.30 73.34 37.1K
10:00 73.37 73.43 73.35 73.35 37.0K
10:01 73.35 73.38 73.20 73.22 37.2K
10:02 73.18 73.29 73.18 73.29 6.0K
10:03 73.27 73.27 73.17 73.23 3.9K
10:04 73.23 73.25 73.13 73.25 3.5K
10:05 73.20 73.32 73.20 73.32 4.0K
10:06 73.32 73.39 73.32 73.36 1.9K
10:07 73.36 73.55 73.32 73.55 5.0K
10:08 73.58 73.58 73.48 73.49 6.6K
10:09 73.49 73.49 73.36 73.47 3.5K
10:10 73.39 73.40 73.39 73.40 49.5K
10:11 73.40 73.58 73.40 73.54 18.2K
10:12 73.51 73.52 73.50 73.51 5.4K
10:13 73.50 73.50 73.45 73.46 6.9K
10:14 73.47 73.48 73.46 73.48 4.7K
10:15 73.45 73.46 73.34 73.34 9.4K
10:16 73.34 73.34 73.28 73.28 20.6K
10:17 73.28 73.31 73.28 73.28 2.9K
10:18 73.25 73.25 73.18 73.20 5.1K
10:19 73.15 73.18 73.15 73.18 4.1K
10:20 73.22 73.24 73.22 73.24 2.9K
10:21 73.26 73.33 73.26 73.33 6.7K
10:22 73.30 73.30 73.27 73.27 7.6K
10:23 73.27 73.27 73.24 73.24 5.1K
10:24 73.24 73.30 73.21 73.21 5.0K
10:25 73.25 73.37 73.23 73.36 4.5K
10:26 73.29 73.31 73.29 73.31 25.2K
10:27 73.27 73.39 73.27 73.39 31.4K
10:28 73.41 73.47 73.41 73.41 40.4K
10:29 73.39 73.41 73.39 73.41 6.3K
10:30 73.42 73.50 73.42 73.50 19.6K
10:31 73.54 73.57 73.54 73.56 41.2K
10:32 73.56 73.56 73.51 73.54 3.3K
10:33 73.54 73.54 73.45 73.47 5.1K
10:34 73.47 73.52 73.47 73.52 3.8K
10:35 73.54 73.57 73.52 73.54 4.9K
10:36 73.52 73.56 73.52 73.55 4.6K
10:37 73.55 73.55 73.45 73.45 3.5K
10:38 73.47 73.47 73.37 73.37 7.0K
10:39 73.41 73.42 73.38 73.38 6.1K
10:40 73.40 73.41 73.40 73.41 2.7K
10:41 73.42 73.43 73.41 73.41 26.5K
10:42 73.41 73.41 73.35 73.36 8.6K
10:43 73.37 73.37 73.37 73.37 1.9K
10:44 73.38 73.38 73.37 73.38 1.4K
10:45 73.38 73.38 73.34 73.35 162.8K
10:46 73.35 73.42 73.35 73.39 18.0K
10:47 73.36 73.39 73.36 73.39 2.6K
10:48 73.41 73.43 73.40 73.42 42.1K
10:49 73.42 73.42 73.34 73.34 9.3K
10:50 73.36 73.36 73.34 73.34 3.1K
10:51 73.34 73.34 73.28 73.30 3.2K
10:52 73.27 73.29 73.27 73.28 3.5K
10:53 73.28 73.29 73.28 73.28 2.8K
10:54 73.28 73.28 73.28 73.28 2.1K
10:55 73.29 73.29 73.27 73.27 4.5K
10:56 73.29 73.29 73.25 73.29 3.8K
10:57 73.28 73.29 73.23 73.23 4.9K
10:58 73.21 73.28 73.21 73.24 4.0K
10:59 73.21 73.21 73.17 73.17 4.0K
11:00 73.17 73.17 73.14 73.14 3.0K
11:01 73.14 73.14 72.94 73.02 11.0K
11:02 73.04 73.15 73.01 73.15 11.2K
11:03 73.07 73.11 73.07 73.09 4.1K
11:04 73.08 73.09 73.08 73.09 2.3K
11:05 73.04 73.12 73.04 73.12 3.6K
11:06 73.12 73.12 73.12 73.12 5.6K
11:07 73.17 73.18 73.16 73.18 3.4K
11:08 73.19 73.21 73.19 73.21 1.5K
11:09 73.21 73.21 73.12 73.12 3.5K
11:10 73.13 73.14 73.13 73.14 1.3K
11:11 73.12 73.12 73.07 73.07 4.4K
11:12 73.07 73.07 73.04 73.04 2.3K
11:13 73.00 73.00 72.96 72.96 11.8K
11:14 72.95 72.95 72.89 72.92 4.4K
11:15 72.97 73.00 72.97 73.00 2.6K
11:16 73.00 73.00 72.94 72.94 1.2K
11:17 72.94 72.94 72.92 72.92 1.1K
11:18 72.93 72.93 72.91 72.91 1.1K
11:19 72.91 72.91 72.88 72.88 2.0K
11:20 72.90 72.93 72.90 72.90 3.6K
11:21 72.93 72.96 72.92 72.92 2.7K
11:22 72.87 72.87 72.87 72.87 1.8K
11:23 72.84 72.84 72.84 72.84 2.8K
11:24 72.68 72.75 72.61 72.68 13.8K
11:25 72.66 72.67 72.66 72.67 1.6K
11:26 72.67 72.67 72.58 72.58 17.5K
11:27 72.61 72.63 72.57 72.63 7.0K
11:28 72.63 72.63 72.62 72.62 0.7K
11:29 72.62 72.62 72.53 72.53 19.4K
11:30 72.53 72.54 72.51 72.54 2.7K
11:31 72.60 72.61 72.58 72.58 42.0K
11:32 72.58 72.63 72.58 72.61 5.9K
11:33 72.61 72.61 72.59 72.61 4.1K
11:34 72.59 72.65 72.59 72.64 86.6K
11:35 72.61 72.64 72.60 72.60 18.8K
11:36 72.61 72.61 72.56 72.56 21.8K
11:37 72.56 72.59 72.53 72.59 154.5K
11:38 72.59 72.59 72.57 72.57 1.0K
11:39 72.57 72.63 72.57 72.63 4.9K
11:40 72.59 72.64 72.59 72.64 2.6K
11:41 72.64 72.64 72.61 72.61 5.2K
11:42 72.59 72.68 72.59 72.68 4.8K
11:43 72.68 72.68 72.66 72.66 4.6K
11:44 72.66 72.67 72.64 72.64 1.2K
11:45 72.65 72.65 72.63 72.63 5.8K
11:46 72.63 72.63 72.62 72.62 2.4K
11:47 72.63 72.63 72.61 72.61 3.3K
11:48 72.61 72.63 72.61 72.61 2.1K
11:49 72.59 72.60 72.54 72.54 4.5K
11:50 72.54 72.56 72.54 72.56 36.6K
11:51 72.56 72.56 72.56 72.56 41.4K
11:52 72.59 72.65 72.59 72.65 3.9K
11:53 72.63 72.63 72.57 72.57 3.7K
11:54 72.55 72.55 72.54 72.54 1.1K
11:55 72.54 72.54 72.53 72.53 3.2K
11:56 72.53 72.54 72.51 72.54 2.1K
11:57 72.56 72.60 72.56 72.60 5.5K
11:58 72.60 72.62 72.60 72.62 4.2K
11:59 72.71 72.76 72.71 72.74 12.6K
12:00 72.74 72.74 72.68 72.70 3.9K
12:01 72.70 72.70 72.63 72.63 1.8K
12:02 72.64 72.66 72.64 72.66 2.5K
12:03 72.62 72.71 72.62 72.71 4.0K
12:04 72.72 72.81 72.72 72.76 3.3K
12:05 72.66 72.68 72.65 72.65 2.0K
12:06 72.66 72.67 72.64 72.67 4.2K
12:07 72.67 72.75 72.67 72.75 1.1K
12:08 72.71 72.74 72.70 72.74 2.8K
12:09 72.74 72.74 72.66 72.69 3.8K
12:10 72.65 72.67 72.65 72.67 1.0K
12:11 72.67 72.67 72.62 72.62 1.7K
12:12 72.62 72.73 72.62 72.73 1.1K
12:13 72.74 72.75 72.65 72.65 2.9K
12:14 72.65 72.70 72.65 72.70 0.6K
12:15 72.70 72.70 72.64 72.64 0.9K
12:16 72.64 72.64 72.62 72.62 3.2K
12:17 72.65 72.65 72.65 72.65 0.8K
12:18 72.65 72.69 72.65 72.69 0.5K
12:19 72.65 72.69 72.65 72.69 1.0K
12:20 72.59 72.59 72.55 72.55 3.9K
12:21 72.52 72.52 72.52 72.52 1.4K
12:22 72.52 72.52 72.52 72.52 0.2K
12:23 72.52 72.55 72.51 72.51 2.9K
12:24 72.54 72.54 72.54 72.54 0.9K
12:25 72.54 72.57 72.54 72.56 1.1K
12:26 72.51 72.51 72.50 72.50 2.6K
12:27 72.50 72.50 72.50 72.50 1.4K
12:28 72.50 72.54 72.49 72.54 2.1K
12:29 72.54 72.54 72.54 72.54 0.8K
12:30 72.54 72.68 72.54 72.64 1.9K
12:31 72.64 72.71 72.60 72.60 7.9K
12:32 72.61 72.61 72.58 72.60 3.0K
12:33 72.60 72.60 72.60 72.60 0.3K
12:34 72.60 72.63 72.60 72.63 1.5K
12:35 72.63 72.63 72.61 72.61 2.8K
12:36 72.64 72.68 72.64 72.68 1.7K
12:37 72.68 72.68 72.68 72.68 1.1K
12:38 72.68 72.68 72.68 72.68 0.8K
12:39 72.68 72.68 72.64 72.64 8.3K
12:40 72.64 72.66 72.64 72.66 1.5K
12:41 72.66 72.66 72.66 72.66 0.5K
12:42 72.66 72.67 72.65 72.65 4.6K
12:43 72.65 72.65 72.65 72.65 1.7K
12:44 72.67 72.71 72.67 72.68 1.5K
12:45 72.69 72.71 72.69 72.69 1.1K
12:46 72.70 72.70 72.66 72.66 1.7K
12:47 72.66 72.66 72.64 72.64 1.9K
12:48 72.64 72.64 72.61 72.61 2.0K
12:49 72.62 72.64 72.60 72.61 3.0K
12:50 72.58 72.58 72.52 72.52 3.8K
12:51 72.49 72.50 72.49 72.50 2.4K
12:52 72.50 72.53 72.50 72.53 0.9K
12:53 72.52 72.54 72.52 72.54 1.3K
12:54 72.54 72.54 72.54 72.54 0.4K
12:55 72.54 72.58 72.54 72.57 2.4K
12:56 72.57 72.57 72.57 72.57 0.7K
12:57 72.57 72.59 72.57 72.58 43.5K
12:58 72.58 72.65 72.58 72.65 2.6K
12:59 72.66 72.68 72.63 72.63 6.6K
13:00 72.61 72.63 72.61 72.63 1.8K
13:01 72.63 72.63 72.52 72.58 6.2K
13:02 72.58 72.58 72.58 72.58 0.8K
13:03 72.62 72.65 72.62 72.65 2.5K
13:04 72.65 72.77 72.65 72.77 1.7K
13:05 72.77 72.77 72.77 72.77 0.5K
13:06 72.77 72.82 72.77 72.82 1.4K
13:07 72.83 72.83 72.79 72.79 2.2K
13:08 72.79 72.85 72.79 72.85 0.8K
13:09 72.86 72.89 72.86 72.89 2.1K
13:10 72.89 72.90 72.89 72.90 1.4K
13:11 72.92 72.95 72.92 72.95 3.6K
13:12 72.95 72.99 72.95 72.96 3.6K
13:13 72.94 72.95 72.90 72.90 6.7K
13:14 72.90 72.90 72.87 72.87 1.2K
13:15 72.87 72.87 72.87 72.87 1.1K
13:16 72.86 72.87 72.84 72.84 1.3K
13:17 72.84 72.88 72.84 72.88 3.5K
13:18 72.88 72.91 72.88 72.91 0.6K
13:19 72.91 72.91 72.86 72.86 10.4K
13:20 72.86 72.86 72.84 72.84 5.6K
13:21 72.84 72.91 72.84 72.91 2.8K
13:22 72.89 72.89 72.86 72.86 14.0K
13:23 72.86 72.86 72.83 72.83 12.9K
13:24 72.83 72.83 72.81 72.81 4.6K
13:25 72.82 72.82 72.79 72.81 1.0K
13:26 72.81 72.83 72.80 72.83 7.2K
13:27 72.83 72.87 72.83 72.87 1.2K
13:28 72.84 72.85 72.82 72.82 4.9K
13:29 72.82 72.82 72.76 72.76 3.9K
13:30 72.76 72.76 72.76 72.76 0.5K
13:31 72.70 72.75 72.70 72.75 4.5K
13:32 72.75 72.75 72.74 72.74 2.0K
13:33 72.72 72.72 72.69 72.69 3.1K
13:34 72.69 72.69 72.64 72.64 4.9K
13:35 72.62 72.65 72.60 72.65 4.3K
13:36 72.66 72.68 72.65 72.65 8.7K
13:37 72.65 72.65 72.63 72.63 1.0K
13:38 72.61 72.61 72.57 72.57 5.3K
13:39 72.57 72.59 72.55 72.55 10.3K
13:40 72.54 72.56 72.54 72.56 7.0K
13:41 72.54 72.56 72.51 72.51 4.1K
13:42 72.51 72.51 72.48 72.50 5.0K
13:43 72.51 72.51 72.50 72.50 14.7K
13:44 72.50 72.51 72.50 72.51 20.2K
13:45 72.51 72.53 72.51 72.53 5.3K
13:46 72.53 72.53 72.51 72.52 2.9K
13:47 72.52 72.62 72.52 72.62 6.0K
13:48 72.60 72.60 72.58 72.58 2.9K
13:49 72.58 72.58 72.56 72.56 2.8K
13:50 72.56 72.56 72.55 72.55 2.2K
13:51 72.55 72.57 72.55 72.57 1.6K
13:52 72.57 72.60 72.57 72.60 3.1K
13:53 72.57 72.60 72.57 72.60 7.5K
13:54 72.60 72.64 72.59 72.64 10.3K
13:55 72.64 72.69 72.64 72.69 3.0K
13:56 72.67 72.73 72.66 72.73 5.1K
13:57 72.73 72.77 72.73 72.77 2.3K
13:58 72.76 72.76 72.73 72.73 4.1K
13:59 72.73 72.73 72.70 72.70 3.1K
14:00 72.68 72.68 72.65 72.65 5.0K
14:01 72.65 72.69 72.65 72.69 4.2K
14:02 72.69 72.71 72.69 72.71 1.9K
14:03 72.71 72.71 72.71 72.71 1.7K
14:04 72.69 72.69 72.60 72.61 8.1K
14:05 72.63 72.70 72.63 72.69 4.0K
14:06 72.69 72.70 72.67 72.69 2.6K
14:07 72.69 72.69 72.67 72.67 2.4K
14:08 72.66 72.66 72.65 72.65 4.4K
14:09 72.65 72.65 72.65 72.65 1.4K
14:10 72.68 72.70 72.68 72.70 4.9K
14:11 72.68 72.69 72.68 72.69 2.1K
14:12 72.70 72.70 72.70 72.70 2.2K
14:13 72.67 72.69 72.67 72.69 3.0K
14:14 72.69 72.72 72.69 72.70 6.4K
14:15 72.69 72.72 72.63 72.66 8.1K
14:16 72.69 72.69 72.69 72.69 1.5K
14:17 72.71 72.76 72.71 72.76 3.3K
14:18 72.76 72.76 72.71 72.71 2.3K
14:19 72.69 72.69 72.67 72.67 2.6K
14:20 72.67 72.75 72.67 72.74 5.2K
14:21 72.74 72.76 72.74 72.76 3.0K
14:22 72.76 72.79 72.76 72.77 3.1K
14:23 72.75 72.77 72.75 72.75 7.6K
14:24 72.75 72.77 72.65 72.65 9.8K
14:25 72.68 72.68 72.65 72.65 2.4K
14:26 72.64 72.64 72.62 72.63 4.8K
14:27 72.60 72.60 72.59 72.59 4.0K
14:28 72.60 72.60 72.60 72.60 1.2K
14:29 72.56 72.56 72.51 72.53 3.3K
14:30 72.53 72.53 72.49 72.51 6.6K
14:31 72.52 72.52 72.52 72.52 5.9K
14:32 72.52 72.59 72.52 72.59 3.1K
14:33 72.59 72.66 72.59 72.64 2.7K
14:34 72.62 72.62 72.57 72.57 4.7K
14:35 72.59 72.67 72.59 72.67 66.7K
14:36 72.67 72.67 72.66 72.66 2.7K
14:37 72.68 72.68 72.68 72.68 4.9K
14:38 72.69 72.73 72.68 72.69 17.5K
14:39 72.69 72.69 72.66 72.66 11.5K
14:40 72.69 72.70 72.69 72.70 4.1K
14:41 72.70 72.72 72.69 72.72 19.4K
14:42 72.73 72.74 72.70 72.74 35.6K
14:43 72.74 72.74 72.71 72.72 24.1K
14:44 72.74 72.77 72.71 72.74 13.3K
14:45 72.74 72.74 72.74 72.74 1.4K
14:46 72.74 72.76 72.74 72.76 16.3K
14:47 72.76 72.76 72.71 72.71 13.7K
14:48 72.70 72.75 72.70 72.75 7.1K
14:49 72.75 72.77 72.75 72.77 0.9K
14:50 72.77 72.79 72.75 72.79 65.0K
14:51 72.79 72.84 72.79 72.84 5.1K
14:52 72.85 72.85 72.81 72.82 16.4K
14:53 72.81 72.85 72.81 72.84 6.8K
14:54 72.81 72.82 72.81 72.82 5.6K
14:55 72.82 72.82 72.79 72.81 262.1K
14:56 72.81 72.84 72.80 72.84 5.8K
14:57 72.84 72.90 72.84 72.90 4.7K
14:58 72.91 72.91 72.87 72.87 9.2K
14:59 72.87 72.91 72.87 72.91 3.6K
15:00 72.91 72.91 72.88 72.88 15.0K
15:01 72.87 72.90 72.87 72.87 10.7K
15:02 72.90 72.90 72.90 72.90 1.8K
15:03 72.90 72.90 72.86 72.86 12.7K
15:04 72.86 72.86 72.78 72.78 7.8K
15:05 72.76 72.84 72.74 72.84 12.5K
15:06 72.84 72.86 72.84 72.86 9.3K
15:07 72.85 72.89 72.85 72.89 11.7K
15:08 72.85 72.87 72.85 72.87 8.1K
15:09 72.89 72.90 72.88 72.90 4.2K
15:10 72.89 72.89 72.86 72.86 10.4K
15:11 72.86 72.89 72.86 72.89 8.3K
15:12 72.89 72.96 72.89 72.96 19.1K
15:13 72.97 72.98 72.95 72.97 13.2K
15:14 72.96 72.97 72.96 72.96 7.9K
15:15 72.94 72.97 72.94 72.97 7.8K
15:16 72.97 73.00 72.97 72.98 8.0K
15:17 72.99 72.99 72.93 72.94 14.3K
15:18 72.96 72.99 72.93 72.99 5.9K
15:19 73.00 73.00 72.94 73.00 7.2K
15:20 72.98 72.99 72.98 72.98 3.0K
15:21 72.99 72.99 72.97 72.97 6.1K
15:22 72.98 72.98 72.96 72.97 11.3K
15:23 72.97 73.00 72.96 73.00 12.8K
15:24 73.00 73.03 73.00 73.01 5.2K
15:25 73.01 73.05 73.01 73.04 6.0K
15:26 73.07 73.09 73.06 73.08 12.3K
15:27 73.08 73.14 73.08 73.14 7.6K
15:28 73.13 73.19 73.13 73.17 17.5K
15:29 73.17 73.20 73.17 73.18 14.9K
15:30 73.16 73.18 73.16 73.18 8.4K
15:31 73.18 73.19 73.18 73.18 12.3K
15:32 73.20 73.24 73.20 73.24 13.1K
15:33 73.24 73.24 73.23 73.23 17.0K
15:34 73.22 73.26 73.22 73.26 6.4K
15:35 73.29 73.29 73.27 73.28 10.6K
15:36 73.29 73.31 73.24 73.25 21.5K
15:37 73.25 73.25 73.23 73.25 10.0K
15:38 73.26 73.28 73.26 73.27 12.1K
15:39 73.30 73.30 73.30 73.30 11.3K
15:40 73.28 73.30 73.24 73.30 38.0K
15:41 73.32 73.39 73.32 73.39 13.3K
15:42 73.37 73.41 73.37 73.39 20.9K
15:43 73.39 73.45 73.39 73.42 18.4K
15:44 73.39 73.45 73.38 73.44 21.9K
15:45 73.45 73.52 73.45 73.52 44.4K
15:46 73.56 73.60 73.55 73.60 37.5K
15:47 73.60 73.60 73.46 73.46 17.6K
15:48 73.47 73.49 73.44 73.45 20.2K
15:49 73.47 73.47 73.43 73.46 11.4K
15:50 73.46 73.57 73.44 73.57 13.8K
15:51 73.62 73.68 73.51 73.68 37.9K
15:52 73.70 73.70 73.60 73.61 36.1K
15:53 73.58 73.59 73.54 73.54 22.2K
15:54 73.57 73.59 73.56 73.56 24.6K
15:55 73.59 73.71 73.59 73.71 36.8K
15:56 73.65 73.80 73.64 73.77 50.1K
15:57 73.75 73.75 73.70 73.72 56.1K
15:58 73.71 73.75 73.68 73.75 54.5K
15:59 73.74 73.80 73.74 73.80 69.9K
16:00 73.80 73.98 73.47 73.50 771.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available