CMS Energy

CMS
🏛️ usa →
73.76
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 73.64 76.97 73.64 73.91 61.3K
09:32 73.91 73.91 73.91 73.91 0.0K
09:33 73.91 73.91 73.91 73.91 0.0K
09:34 73.91 73.91 73.91 73.91 0.0K
09:35 74.02 74.37 73.97 73.97 54.3K
09:36 73.86 73.92 73.63 73.87 15.6K
09:37 73.87 74.00 73.87 73.97 11.1K
09:38 73.94 74.15 73.94 74.06 13.7K
09:39 74.06 74.06 73.96 73.96 4.1K
09:40 73.85 74.26 73.85 74.26 11.9K
09:41 74.39 74.61 74.39 74.56 12.2K
09:42 74.56 74.56 74.23 74.23 94.5K
09:43 74.23 74.23 74.08 74.20 22.5K
09:44 74.21 74.42 74.21 74.42 3.9K
09:45 74.42 74.58 74.42 74.49 10.5K
09:46 74.55 74.55 74.27 74.28 11.6K
09:47 74.32 74.32 74.21 74.26 7.3K
09:48 74.26 74.26 74.17 74.17 107.8K
09:49 74.17 74.35 74.17 74.20 28.0K
09:50 74.20 74.56 74.20 74.56 41.2K
09:51 74.56 74.56 74.39 74.39 8.0K
09:52 74.39 74.55 74.39 74.55 4.0K
09:53 74.48 74.48 74.46 74.46 1.9K
09:54 74.45 74.45 74.32 74.32 20.7K
09:55 74.31 74.34 74.31 74.33 3.1K
09:56 74.33 74.33 74.29 74.32 8.5K
09:57 74.21 74.24 74.20 74.22 5.4K
09:58 74.19 74.30 74.15 74.30 29.1K
09:59 74.30 74.31 74.30 74.31 5.5K
10:00 74.40 74.47 74.40 74.41 12.9K
10:01 74.43 74.47 74.36 74.36 12.3K
10:02 74.44 74.67 74.44 74.61 19.2K
10:03 74.59 74.65 74.59 74.65 5.9K
10:04 74.65 74.67 74.58 74.65 13.2K
10:05 74.65 74.65 74.47 74.49 21.8K
10:06 74.49 74.49 74.44 74.44 2.8K
10:07 74.44 74.44 74.26 74.32 21.7K
10:08 74.34 74.34 74.28 74.28 5.5K
10:09 74.28 74.28 73.99 73.99 16.0K
10:10 74.02 74.15 74.02 74.15 24.8K
10:11 74.16 74.16 74.08 74.11 11.8K
10:12 74.10 74.13 74.10 74.13 8.3K
10:13 74.19 74.19 74.13 74.13 10.5K
10:14 74.10 74.14 73.98 73.98 24.2K
10:15 73.96 74.01 73.96 73.96 24.6K
10:16 73.99 73.99 73.91 73.91 18.8K
10:17 73.87 73.87 73.77 73.77 9.8K
10:18 73.79 73.94 73.78 73.94 16.7K
10:19 73.93 73.96 73.93 73.93 6.0K
10:20 73.94 73.96 73.91 73.96 14.9K
10:21 73.98 73.98 73.94 73.94 2.5K
10:22 73.94 73.98 73.93 73.98 5.3K
10:23 74.01 74.05 73.98 74.04 32.9K
10:24 74.02 74.02 74.00 74.00 6.0K
10:25 73.98 74.02 73.98 74.02 8.2K
10:26 74.02 74.16 74.02 74.14 9.6K
10:27 74.14 74.19 74.12 74.19 9.5K
10:28 74.25 74.30 74.16 74.16 14.3K
10:29 74.16 74.20 74.16 74.20 4.3K
10:30 74.20 74.29 74.20 74.29 4.2K
10:31 74.29 74.41 74.29 74.36 16.1K
10:32 74.36 74.43 74.22 74.22 12.5K
10:33 74.29 74.29 74.26 74.26 3.4K
10:34 74.26 74.36 74.25 74.36 5.1K
10:35 74.42 74.52 74.42 74.52 5.1K
10:36 74.53 74.62 74.51 74.62 9.7K
10:37 74.61 74.79 74.61 74.79 5.6K
10:38 74.79 74.81 74.79 74.81 2.3K
10:39 74.84 74.84 74.83 74.83 6.9K
10:40 74.78 74.78 74.77 74.78 6.9K
10:41 74.74 74.78 74.74 74.78 4.5K
10:42 74.78 74.82 74.74 74.78 3.0K
10:43 74.78 74.78 74.68 74.69 13.3K
10:44 74.71 74.71 74.65 74.65 10.6K
10:45 74.78 74.78 74.73 74.73 6.7K
10:46 74.81 74.82 74.81 74.81 2.2K
10:47 74.81 74.82 74.68 74.68 5.3K
10:48 74.68 74.68 74.62 74.62 3.8K
10:49 74.59 74.60 74.52 74.53 6.9K
10:50 74.53 74.60 74.53 74.60 6.3K
10:51 74.59 74.63 74.59 74.63 2.9K
10:52 74.63 74.63 74.63 74.63 1.3K
10:53 74.63 74.69 74.63 74.69 5.0K
10:54 74.68 74.72 74.68 74.71 5.1K
10:55 74.69 74.76 74.69 74.76 5.0K
10:56 74.78 74.91 74.78 74.91 3.8K
10:57 74.91 74.98 74.90 74.90 4.8K
10:58 74.90 74.90 74.85 74.85 4.6K
10:59 74.88 74.88 74.80 74.80 5.7K
11:00 74.81 74.81 74.77 74.78 14.6K
11:01 74.80 74.80 74.72 74.72 2.7K
11:02 74.72 74.79 74.72 74.79 3.0K
11:03 74.80 74.80 74.78 74.78 4.8K
11:04 74.74 74.74 74.71 74.71 7.9K
11:05 74.69 74.72 74.69 74.71 4.2K
11:06 74.71 74.80 74.71 74.80 2.0K
11:07 74.80 74.80 74.80 74.80 1.4K
11:08 74.74 74.74 74.69 74.71 8.0K
11:09 74.70 74.70 74.68 74.68 4.3K
11:10 74.68 74.74 74.68 74.74 3.5K
11:11 74.74 74.78 74.74 74.78 3.8K
11:12 74.79 74.83 74.77 74.83 456.3K
11:13 74.84 74.84 74.79 74.80 53.0K
11:14 74.80 74.83 74.75 74.75 39.4K
11:15 74.74 74.75 74.64 74.64 10.1K
11:16 74.64 74.69 74.64 74.69 5.8K
11:17 74.69 74.72 74.69 74.72 4.7K
11:18 74.74 74.80 74.74 74.80 9.4K
11:19 74.80 74.80 74.78 74.78 8.2K
11:20 74.80 74.80 74.76 74.80 6.6K
11:21 74.87 74.91 74.87 74.91 4.5K
11:22 74.91 74.96 74.91 74.96 4.2K
11:23 74.94 74.95 74.92 74.92 5.5K
11:24 74.93 74.93 74.86 74.86 7.6K
11:25 74.88 74.88 74.88 74.88 3.3K
11:26 74.90 74.90 74.88 74.88 10.5K
11:27 74.88 74.88 74.77 74.79 11.8K
11:28 74.80 74.85 74.73 74.73 27.4K
11:29 74.72 74.77 74.72 74.76 4.7K
11:30 74.78 74.82 74.76 74.76 7.1K
11:31 74.80 74.80 74.73 74.75 9.7K
11:32 74.75 74.80 74.75 74.79 1.7K
11:33 74.79 74.89 74.79 74.88 78.4K
11:34 74.88 74.96 74.88 74.96 26.4K
11:35 74.96 75.11 74.96 75.09 12.3K
11:36 75.15 75.17 75.03 75.03 27.8K
11:37 75.00 75.09 75.00 75.09 3.0K
11:38 75.09 75.10 75.09 75.09 6.6K
11:39 75.09 75.09 75.05 75.05 2.1K
11:40 75.05 75.05 75.05 75.05 2.0K
11:41 75.05 75.13 75.05 75.12 6.3K
11:42 75.12 75.23 75.12 75.23 6.4K
11:43 75.22 75.28 75.21 75.21 11.8K
11:44 75.20 75.20 75.08 75.08 20.4K
11:45 75.04 75.09 75.04 75.06 23.4K
11:46 75.06 75.17 75.06 75.17 3.6K
11:47 75.18 75.18 75.10 75.10 3.7K
11:48 75.15 75.15 75.09 75.09 7.1K
11:49 75.09 75.14 75.09 75.14 2.0K
11:50 75.21 75.21 75.16 75.16 4.9K
11:51 75.15 75.17 75.15 75.17 3.2K
11:52 75.17 75.19 75.17 75.19 4.2K
11:53 75.19 75.21 75.16 75.21 4.7K
11:54 75.21 75.24 75.21 75.24 2.8K
11:55 75.26 75.31 75.26 75.31 3.7K
11:56 75.28 75.28 75.28 75.28 3.2K
11:57 75.28 75.28 75.23 75.24 4.0K
11:58 75.24 75.24 75.16 75.16 9.9K
11:59 75.14 75.14 75.09 75.12 4.0K
12:00 75.11 75.11 75.09 75.09 6.4K
12:01 75.11 75.12 75.08 75.10 4.9K
12:02 75.14 75.15 75.10 75.12 10.9K
12:03 75.10 75.11 75.08 75.11 1.7K
12:04 75.11 75.14 75.11 75.14 1.8K
12:05 75.13 75.14 75.13 75.14 4.1K
12:06 75.12 75.12 75.07 75.07 4.4K
12:07 75.07 75.14 75.07 75.14 3.5K
12:08 75.14 75.16 75.14 75.15 2.4K
12:09 75.18 75.18 75.11 75.11 4.5K
12:10 75.11 75.11 75.11 75.11 1.0K
12:11 75.11 75.12 75.10 75.10 4.2K
12:12 75.10 75.10 75.09 75.09 1.1K
12:13 75.09 75.12 75.09 75.11 2.9K
12:14 75.14 75.20 75.14 75.19 3.5K
12:15 75.20 75.23 75.20 75.23 3.5K
12:16 75.23 75.23 75.19 75.22 5.8K
12:17 75.23 75.24 75.19 75.19 7.9K
12:18 75.19 75.20 75.19 75.20 1.6K
12:19 75.20 75.20 75.10 75.10 5.2K
12:20 75.10 75.11 75.10 75.11 3.0K
12:21 75.12 75.12 75.12 75.12 4.8K
12:22 75.12 75.12 75.10 75.12 4.1K
12:23 75.11 75.16 75.10 75.16 8.5K
12:24 75.16 75.16 75.16 75.16 4.7K
12:25 75.16 75.17 75.11 75.17 5.5K
12:26 75.15 75.20 75.13 75.20 18.7K
12:27 75.18 75.21 75.18 75.19 12.0K
12:28 75.19 75.24 75.19 75.24 29.8K
12:29 75.21 75.25 75.21 75.24 16.6K
12:30 75.21 75.21 75.19 75.19 6.1K
12:31 75.23 75.23 75.22 75.22 3.1K
12:32 75.22 75.23 75.21 75.21 4.1K
12:33 75.19 75.20 75.19 75.20 4.9K
12:34 75.20 75.27 75.20 75.27 7.6K
12:35 75.27 75.30 75.27 75.30 5.3K
12:36 75.27 75.28 75.27 75.28 3.2K
12:37 75.28 75.28 75.28 75.28 1.9K
12:38 75.28 75.28 75.25 75.25 5.8K
12:39 75.25 75.26 75.24 75.24 4.3K
12:40 75.26 75.26 75.25 75.25 2.0K
12:41 75.26 75.32 75.26 75.32 8.8K
12:42 75.32 75.32 75.26 75.26 5.1K
12:43 75.26 75.31 75.26 75.31 1.8K
12:44 75.31 75.31 75.30 75.31 1.0K
12:45 75.31 75.31 75.31 75.31 1.5K
12:46 75.35 75.41 75.34 75.34 7.4K
12:47 75.39 75.42 75.39 75.42 2.9K
12:48 75.42 75.45 75.42 75.45 1.5K
12:49 75.45 75.47 75.44 75.47 6.4K
12:50 75.47 75.47 75.47 75.47 1.8K
12:51 75.47 75.47 75.37 75.37 7.9K
12:52 75.37 75.38 75.37 75.38 2.7K
12:53 75.38 75.41 75.38 75.41 1.6K
12:54 75.41 75.43 75.41 75.43 1.9K
12:55 75.46 75.46 75.43 75.43 1.8K
12:56 75.43 75.45 75.42 75.42 3.8K
12:57 75.42 75.49 75.42 75.49 9.2K
12:58 75.49 75.49 75.43 75.46 1.7K
12:59 75.46 75.46 75.41 75.41 3.6K
13:00 75.41 75.41 75.40 75.40 2.8K
13:01 75.40 75.40 75.34 75.34 2.1K
13:02 75.34 75.34 75.34 75.34 1.9K
13:03 75.34 75.38 75.34 75.38 3.4K
13:04 75.39 75.40 75.39 75.40 2.5K
13:05 75.36 75.36 75.33 75.33 4.3K
13:06 75.33 75.33 75.31 75.32 1.3K
13:07 75.32 75.32 75.31 75.31 2.0K
13:08 75.31 75.36 75.31 75.36 4.9K
13:09 75.36 75.36 75.36 75.36 1.4K
13:10 75.36 75.36 75.27 75.27 13.8K
13:11 75.27 75.27 75.23 75.23 7.9K
13:12 75.23 75.25 75.20 75.25 8.6K
13:13 75.23 75.23 75.19 75.20 23.1K
13:14 75.20 75.29 75.20 75.29 17.5K
13:15 75.31 75.31 75.26 75.26 6.2K
13:16 75.24 75.24 75.21 75.21 3.6K
13:17 75.24 75.24 75.21 75.23 2.7K
13:18 75.23 75.24 75.22 75.22 4.1K
13:19 75.22 75.22 75.20 75.21 2.2K
13:20 75.21 75.21 75.15 75.15 7.3K
13:21 75.18 75.18 75.15 75.15 3.8K
13:22 75.15 75.18 75.15 75.18 1.5K
13:23 75.18 75.20 75.18 75.19 7.4K
13:24 75.21 75.21 75.10 75.10 40.3K
13:25 75.15 75.15 75.14 75.14 28.3K
13:26 75.13 75.14 75.12 75.14 3.8K
13:27 75.15 75.17 75.11 75.11 5.0K
13:28 75.12 75.14 75.12 75.14 2.3K
13:29 75.13 75.14 75.13 75.14 1.8K
13:30 75.14 75.14 75.12 75.12 3.5K
13:31 75.10 75.10 75.06 75.06 6.4K
13:32 75.06 75.06 75.06 75.06 1.9K
13:33 75.06 75.07 74.99 74.99 6.6K
13:34 74.99 74.99 74.94 74.94 3.7K
13:35 74.94 75.00 74.91 74.91 53.2K
13:36 74.88 74.92 74.87 74.90 179.6K
13:37 74.92 75.01 74.92 75.01 35.4K
13:38 75.01 75.01 74.98 75.00 2.6K
13:39 75.03 75.06 75.03 75.06 4.4K
13:40 75.06 75.12 75.05 75.09 13.3K
13:41 74.98 75.03 74.97 74.97 5.2K
13:42 74.97 74.97 74.95 74.95 1.5K
13:43 74.95 74.95 74.87 74.87 2.7K
13:44 74.91 74.91 74.85 74.85 2.2K
13:45 74.85 74.86 74.85 74.86 2.4K
13:46 74.82 74.83 74.80 74.80 5.1K
13:47 74.80 74.88 74.80 74.86 9.6K
13:48 74.88 74.93 74.88 74.93 5.0K
13:49 74.96 75.00 74.96 74.97 5.0K
13:50 74.97 75.03 74.97 75.02 2.2K
13:51 75.02 75.04 74.98 74.99 8.2K
13:52 74.91 74.91 74.88 74.88 2.9K
13:53 74.88 74.90 74.88 74.90 5.0K
13:54 74.90 74.94 74.90 74.94 2.5K
13:55 74.94 74.95 74.92 74.95 2.9K
13:56 74.95 74.95 74.93 74.94 3.6K
13:57 74.94 74.94 74.89 74.92 3.2K
13:58 74.84 74.89 74.84 74.89 6.4K
13:59 74.84 74.86 74.83 74.86 13.0K
14:00 74.86 74.86 74.86 74.86 2.3K
14:01 74.86 74.86 74.86 74.86 1.0K
14:02 74.86 74.94 74.86 74.94 4.6K
14:03 74.99 75.00 74.99 75.00 3.6K
14:04 75.00 75.08 75.00 75.08 2.7K
14:05 75.06 75.06 75.00 75.00 3.8K
14:06 75.00 75.11 75.00 75.07 5.4K
14:07 75.07 75.07 75.02 75.06 4.7K
14:08 75.06 75.06 75.01 75.01 3.0K
14:09 75.01 75.01 74.98 75.00 2.2K
14:10 75.00 75.00 74.96 74.97 9.2K
14:11 74.97 74.97 74.97 74.97 1.0K
14:12 74.97 74.97 74.93 74.95 1.8K
14:13 74.95 74.97 74.92 74.95 3.0K
14:14 74.95 74.95 74.90 74.90 2.0K
14:15 74.90 74.90 74.87 74.87 3.3K
14:16 74.86 74.87 74.85 74.85 1.8K
14:17 74.85 74.85 74.77 74.81 16.7K
14:18 74.83 74.85 74.83 74.83 8.8K
14:19 74.83 74.83 74.80 74.81 3.2K
14:20 74.83 74.83 74.83 74.83 2.4K
14:21 74.83 74.83 74.81 74.81 3.1K
14:22 74.81 74.83 74.81 74.83 2.5K
14:23 74.84 74.85 74.84 74.85 3.2K
14:24 74.83 74.84 74.83 74.83 2.3K
14:25 74.83 74.89 74.83 74.89 4.2K
14:26 74.89 74.93 74.89 74.92 4.9K
14:27 74.92 74.92 74.91 74.91 2.2K
14:28 74.91 74.92 74.90 74.90 2.1K
14:29 74.89 74.89 74.83 74.83 3.6K
14:30 74.83 74.83 74.82 74.83 2.0K
14:31 74.81 74.81 74.75 74.81 7.6K
14:32 74.81 74.82 74.80 74.80 2.0K
14:33 74.80 74.82 74.80 74.82 2.5K
14:34 74.84 74.84 74.81 74.84 5.1K
14:35 74.84 74.87 74.84 74.87 2.8K
14:36 74.87 74.89 74.87 74.89 2.1K
14:37 74.91 74.93 74.91 74.93 4.1K
14:38 74.93 74.94 74.93 74.94 3.2K
14:39 74.97 74.99 74.97 74.99 2.9K
14:40 74.99 74.99 74.93 74.93 4.6K
14:41 74.94 74.94 74.92 74.94 2.1K
14:42 74.94 74.95 74.93 74.93 4.3K
14:43 74.95 74.98 74.94 74.94 4.4K
14:44 74.97 74.97 74.90 74.90 4.9K
14:45 74.90 74.90 74.87 74.87 3.3K
14:46 74.84 74.86 74.83 74.83 6.2K
14:47 74.83 74.83 74.81 74.82 42.9K
14:48 74.81 74.81 74.78 74.79 3.9K
14:49 74.77 74.79 74.77 74.79 2.5K
14:50 74.79 74.79 74.76 74.79 7.6K
14:51 74.79 74.79 74.74 74.78 8.2K
14:52 74.78 74.80 74.78 74.80 6.6K
14:53 74.80 74.85 74.80 74.85 5.2K
14:54 74.85 74.87 74.83 74.83 4.5K
14:55 74.82 74.85 74.78 74.78 9.0K
14:56 74.81 74.82 74.81 74.81 2.7K
14:57 74.81 74.82 74.81 74.82 2.0K
14:58 74.82 74.82 74.75 74.75 3.3K
14:59 74.75 74.81 74.75 74.81 6.0K
15:00 74.81 74.81 74.79 74.79 3.3K
15:01 74.79 74.79 74.76 74.76 6.2K
15:02 74.79 74.79 74.79 74.79 3.5K
15:03 74.81 74.81 74.68 74.68 13.4K
15:04 74.68 74.71 74.68 74.71 1.8K
15:05 74.71 74.72 74.64 74.64 4.3K
15:06 74.64 74.67 74.64 74.64 1.8K
15:07 74.58 74.61 74.54 74.61 23.1K
15:08 74.64 74.64 74.63 74.63 6.4K
15:09 74.63 74.69 74.63 74.68 6.1K
15:10 74.68 74.68 74.67 74.67 3.6K
15:11 74.61 74.66 74.61 74.64 4.2K
15:12 74.66 74.66 74.60 74.60 5.3K
15:13 74.60 74.60 74.54 74.56 8.8K
15:14 74.55 74.55 74.51 74.51 3.0K
15:15 74.48 74.51 74.46 74.49 25.0K
15:16 74.51 74.56 74.51 74.56 23.9K
15:17 74.60 74.60 74.58 74.58 17.0K
15:18 74.57 74.61 74.57 74.61 12.1K
15:19 74.59 74.59 74.49 74.49 8.0K
15:20 74.48 74.51 74.48 74.50 8.2K
15:21 74.54 74.58 74.54 74.58 9.9K
15:22 74.56 74.60 74.56 74.60 6.7K
15:23 74.60 74.63 74.60 74.61 15.1K
15:24 74.61 74.64 74.61 74.64 3.5K
15:25 74.63 74.66 74.59 74.59 7.8K
15:26 74.59 74.62 74.59 74.62 13.1K
15:27 74.62 74.62 74.60 74.60 2.8K
15:28 74.63 74.63 74.59 74.59 3.4K
15:29 74.61 74.61 74.55 74.55 6.6K
15:30 74.54 74.55 74.51 74.53 8.9K
15:31 74.46 74.46 74.40 74.40 18.3K
15:32 74.42 74.53 74.42 74.53 14.3K
15:33 74.53 74.53 74.43 74.43 10.6K
15:34 74.41 74.45 74.41 74.45 28.0K
15:35 74.45 74.47 74.43 74.44 11.4K
15:36 74.31 74.49 74.31 74.31 29.7K
15:37 74.31 74.40 74.31 74.40 10.1K
15:38 74.38 74.42 74.38 74.42 5.9K
15:39 74.34 74.36 74.28 74.28 14.7K
15:40 74.24 74.37 74.24 74.37 22.3K
15:41 74.36 74.41 74.36 74.41 11.1K
15:42 74.44 74.45 74.35 74.35 12.9K
15:43 74.35 74.38 74.35 74.35 9.0K
15:44 74.35 74.35 74.34 74.34 6.1K
15:45 74.31 74.32 74.21 74.23 37.1K
15:46 74.22 74.25 74.12 74.12 115.9K
15:47 74.12 74.14 74.10 74.14 66.0K
15:48 74.14 74.21 74.12 74.21 15.3K
15:49 74.22 74.25 74.22 74.25 8.0K
15:50 74.25 74.32 74.22 74.32 22.5K
15:51 74.23 74.23 74.15 74.21 32.0K
15:52 74.16 74.23 74.16 74.20 18.1K
15:53 74.18 74.23 74.18 74.23 24.3K
15:54 74.20 74.20 74.13 74.16 19.3K
15:55 74.21 74.22 74.18 74.18 22.6K
15:56 74.17 74.29 74.17 74.28 65.7K
15:57 74.28 74.29 74.23 74.23 55.2K
15:58 74.19 74.19 74.13 74.13 49.7K
15:59 74.14 74.15 74.13 74.13 55.6K
16:00 74.10 74.15 74.00 74.14 1,483.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available