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 74.61 74.61 73.85 73.85 0.2K
09:32 73.85 73.85 73.85 73.85 0.0K
09:33 73.85 73.85 73.85 73.85 0.0K
09:34 73.85 73.85 73.85 73.85 0.0K
09:35 73.85 73.85 73.85 73.85 0.0K
09:36 73.85 73.85 73.85 73.85 0.0K
09:37 73.85 73.85 73.85 73.85 0.0K
09:38 73.85 73.85 73.85 73.85 0.0K
09:39 73.59 73.59 73.59 73.59 80.8K
09:40 73.59 73.59 73.59 73.59 0.0K
09:41 73.59 73.59 73.59 73.59 0.0K
09:42 73.59 73.59 73.59 73.59 0.0K
09:43 73.59 73.59 73.59 73.59 0.0K
09:44 73.59 73.59 73.59 73.59 0.0K
09:45 73.59 73.59 73.59 73.59 0.0K
09:46 73.59 73.59 73.59 73.59 0.0K
09:47 73.59 73.59 73.59 73.59 0.0K
09:48 73.59 73.59 73.59 73.59 0.0K
09:49 73.59 73.59 73.59 73.59 0.0K
09:50 73.59 73.59 73.59 73.59 0.0K
09:51 73.59 73.59 73.59 73.59 0.0K
09:52 73.59 73.59 73.59 73.59 0.0K
09:53 73.59 73.59 73.59 73.59 0.0K
09:54 73.59 73.59 73.59 73.59 0.0K
09:55 73.25 73.25 73.25 73.25 90.8K
09:56 73.25 73.25 73.14 73.19 41.8K
09:57 73.19 73.19 73.18 73.18 5.3K
09:58 73.15 73.15 73.11 73.11 7.8K
09:59 73.11 73.11 73.06 73.08 6.6K
10:00 73.08 73.08 73.08 73.08 9.8K
10:01 73.10 73.12 73.07 73.12 8.8K
10:02 73.14 73.19 73.14 73.18 4.4K
10:03 73.18 73.20 73.18 73.20 4.2K
10:04 73.29 73.29 73.15 73.16 9.9K
10:05 73.15 73.15 73.08 73.08 6.7K
10:06 73.08 73.11 73.06 73.08 66.7K
10:07 73.08 73.08 73.08 73.08 10.4K
10:08 73.08 73.29 73.08 73.28 8.9K
10:09 73.26 73.26 73.21 73.21 12.9K
10:10 73.21 73.26 73.21 73.26 2.8K
10:11 73.23 73.33 73.22 73.26 9.5K
10:12 73.23 73.24 73.23 73.23 15.4K
10:13 73.23 73.25 73.21 73.22 8.1K
10:14 73.28 73.30 73.25 73.25 5.8K
10:15 73.27 73.27 73.25 73.25 2.6K
10:16 73.22 73.24 73.18 73.19 17.4K
10:17 73.18 73.20 73.11 73.11 11.8K
10:18 73.11 73.21 73.11 73.21 4.9K
10:19 73.22 73.22 73.14 73.14 5.3K
10:20 73.16 73.16 73.06 73.06 4.8K
10:21 73.13 73.13 73.05 73.10 5.8K
10:22 73.10 73.10 73.08 73.08 1.1K
10:23 73.02 73.02 72.94 72.94 14.7K
10:24 72.89 72.89 72.83 72.83 23.5K
10:25 72.87 72.87 72.74 72.75 46.2K
10:26 72.86 72.86 72.79 72.80 58.3K
10:27 72.82 72.82 72.78 72.78 10.4K
10:28 72.77 72.77 72.74 72.74 4.0K
10:29 72.74 72.79 72.71 72.79 2.4K
10:30 72.80 72.83 72.79 72.79 3.5K
10:31 72.79 72.84 72.79 72.82 3.6K
10:32 72.82 72.82 72.82 72.82 2.2K
10:33 72.82 72.82 72.82 72.82 2.1K
10:34 72.82 72.86 72.82 72.84 4.0K
10:35 72.84 72.85 72.80 72.80 8.6K
10:36 72.80 72.80 72.73 72.73 12.8K
10:37 72.75 72.78 72.75 72.77 9.2K
10:38 72.77 72.79 72.77 72.79 6.6K
10:39 72.77 72.78 72.76 72.76 2.1K
10:40 72.76 72.81 72.73 72.81 9.1K
10:41 72.81 72.85 72.81 72.85 1.9K
10:42 72.89 72.89 72.88 72.88 4.4K
10:43 72.83 72.83 72.83 72.83 1.3K
10:44 72.83 72.93 72.83 72.91 3.5K
10:45 72.91 72.94 72.91 72.92 2.9K
10:46 72.89 72.92 72.89 72.92 1.0K
10:47 72.92 72.92 72.86 72.88 2.5K
10:48 72.88 72.90 72.88 72.90 2.4K
10:49 72.90 72.90 72.87 72.87 2.0K
10:50 72.86 72.90 72.86 72.90 2.6K
10:51 72.92 72.93 72.92 72.93 2.8K
10:52 72.91 73.01 72.91 73.01 10.9K
10:53 73.01 73.05 73.00 73.00 7.4K
10:54 73.02 73.02 73.00 73.00 2.4K
10:55 73.00 73.01 72.99 73.01 10.1K
10:56 73.00 73.00 72.98 72.99 3.7K
10:57 72.99 72.99 72.97 72.97 1.1K
10:58 72.97 72.97 72.97 72.97 1.4K
10:59 72.95 72.95 72.94 72.94 3.9K
11:00 72.93 72.97 72.93 72.97 7.4K
11:01 72.99 73.00 72.98 72.99 6.3K
11:02 72.99 73.01 72.99 73.00 3.6K
11:03 73.00 73.02 73.00 73.02 1.8K
11:04 73.02 73.07 73.02 73.07 3.4K
11:05 73.07 73.08 73.06 73.06 3.7K
11:06 73.02 73.02 73.02 73.02 0.9K
11:07 72.99 72.99 72.97 72.97 1.4K
11:08 72.97 72.99 72.97 72.99 1.6K
11:09 73.00 73.00 72.97 73.00 0.8K
11:10 73.00 73.02 73.00 73.02 1.4K
11:11 73.02 73.05 73.02 73.05 2.6K
11:12 73.05 73.05 72.96 72.97 2.7K
11:13 72.97 72.97 72.92 72.95 3.3K
11:14 72.95 72.96 72.93 72.93 2.2K
11:15 72.93 72.93 72.92 72.93 0.7K
11:16 72.89 72.92 72.89 72.92 4.2K
11:17 72.89 72.89 72.86 72.86 3.5K
11:18 72.87 72.87 72.78 72.78 15.6K
11:19 72.77 72.80 72.76 72.76 2.8K
11:20 72.76 72.76 72.67 72.70 2.3K
11:21 72.72 72.72 72.68 72.68 3.0K
11:22 72.69 72.74 72.69 72.74 4.0K
11:23 72.74 72.74 72.66 72.68 2.5K
11:24 72.67 72.67 72.65 72.67 2.0K
11:25 72.67 72.72 72.67 72.70 6.2K
11:26 72.67 72.68 72.65 72.68 3.4K
11:27 72.67 72.70 72.67 72.68 3.3K
11:28 72.68 72.68 72.66 72.66 1.1K
11:29 72.62 72.62 72.51 72.51 3.5K
11:30 72.52 72.56 72.52 72.55 5.1K
11:31 72.55 72.57 72.55 72.57 4.2K
11:32 72.57 72.57 72.55 72.55 0.8K
11:33 72.55 72.58 72.55 72.57 1.0K
11:34 72.55 72.57 72.53 72.53 2.9K
11:35 72.53 72.53 72.52 72.53 3.1K
11:36 72.49 72.51 72.47 72.47 2.0K
11:37 72.46 72.52 72.45 72.52 6.9K
11:38 72.55 72.55 72.53 72.54 2.1K
11:39 72.54 72.54 72.51 72.51 1.4K
11:40 72.51 72.54 72.51 72.54 2.0K
11:41 72.53 72.54 72.53 72.54 1.8K
11:42 72.54 72.57 72.53 72.57 3.4K
11:43 72.57 72.57 72.55 72.55 1.3K
11:44 72.55 72.55 72.49 72.49 1.2K
11:45 72.51 72.54 72.51 72.54 2.7K
11:46 72.54 72.54 72.52 72.52 1.0K
11:47 72.52 72.53 72.52 72.53 1.1K
11:48 72.53 72.53 72.51 72.51 3.4K
11:49 72.51 72.51 72.49 72.49 1.3K
11:50 72.49 72.49 72.46 72.46 3.8K
11:51 72.46 72.49 72.46 72.48 3.1K
11:52 72.49 72.50 72.49 72.50 2.4K
11:53 72.51 72.54 72.51 72.54 1.9K
11:54 72.55 72.57 72.54 72.56 2.0K
11:55 72.56 72.56 72.55 72.55 0.9K
11:56 72.54 72.57 72.53 72.57 1.5K
11:57 72.57 72.59 72.57 72.58 4.2K
11:58 72.58 72.58 72.58 72.58 1.4K
11:59 72.58 72.62 72.58 72.62 3.9K
12:00 72.62 72.64 72.62 72.64 2.0K
12:01 72.67 72.67 72.63 72.63 2.4K
12:02 72.63 72.64 72.63 72.64 1.8K
12:03 72.64 72.68 72.64 72.68 1.8K
12:04 72.68 72.68 72.65 72.65 1.5K
12:05 72.65 72.65 72.65 72.65 1.0K
12:06 72.65 72.65 72.64 72.64 3.4K
12:07 72.64 72.66 72.64 72.66 2.6K
12:08 72.66 72.69 72.66 72.69 1.8K
12:09 72.67 72.68 72.67 72.68 1.8K
12:10 72.64 72.64 72.62 72.62 1.5K
12:11 72.62 72.65 72.62 72.64 2.2K
12:12 72.64 72.65 72.64 72.65 1.4K
12:13 72.65 72.65 72.61 72.64 2.3K
12:14 72.64 72.64 72.64 72.64 5.8K
12:15 72.64 72.64 72.61 72.61 1.8K
12:16 72.60 72.60 72.58 72.58 3.8K
12:17 72.58 72.58 72.53 72.53 2.9K
12:18 72.51 72.52 72.50 72.50 3.5K
12:19 72.49 72.49 72.49 72.49 1.2K
12:20 72.49 72.49 72.49 72.49 1.1K
12:21 72.49 72.53 72.49 72.52 5.1K
12:22 72.50 72.50 72.50 72.50 1.6K
12:23 72.50 72.57 72.50 72.57 4.4K
12:24 72.57 72.58 72.56 72.58 1.5K
12:25 72.58 72.60 72.58 72.60 0.6K
12:26 72.55 72.56 72.55 72.56 1.0K
12:27 72.56 72.56 72.56 72.56 1.4K
12:28 72.57 72.57 72.57 72.57 1.5K
12:29 72.57 72.57 72.52 72.52 1.7K
12:30 72.52 72.61 72.52 72.61 4.0K
12:31 72.61 72.63 72.61 72.63 2.2K
12:32 72.63 72.63 72.60 72.60 1.8K
12:33 72.60 72.60 72.57 72.57 0.5K
12:34 72.53 72.53 72.53 72.53 1.1K
12:35 72.53 72.53 72.51 72.51 1.3K
12:36 72.51 72.53 72.51 72.53 1.0K
12:37 72.53 72.53 72.53 72.53 1.0K
12:38 72.54 72.54 72.51 72.51 2.8K
12:39 72.51 72.53 72.51 72.53 0.3K
12:40 72.53 72.53 72.47 72.47 3.6K
12:41 72.47 72.47 72.45 72.45 1.7K
12:42 72.45 72.46 72.45 72.46 0.7K
12:43 72.44 72.44 72.40 72.40 3.0K
12:44 72.40 72.40 72.39 72.39 2.3K
12:45 72.37 72.37 72.35 72.36 1.4K
12:46 72.36 72.36 72.34 72.34 1.0K
12:47 72.35 72.35 72.34 72.34 2.0K
12:48 72.34 72.34 72.31 72.31 2.8K
12:49 72.33 72.37 72.33 72.37 3.1K
12:50 72.37 72.37 72.36 72.36 1.4K
12:51 72.36 72.36 72.35 72.35 1.0K
12:52 72.36 72.36 72.36 72.36 1.9K
12:53 72.36 72.36 72.36 72.36 0.3K
12:54 72.35 72.36 72.35 72.35 4.9K
12:55 72.31 72.33 72.31 72.33 2.2K
12:56 72.33 72.33 72.33 72.33 0.5K
12:57 72.33 72.33 72.32 72.32 1.7K
12:58 72.32 72.32 72.30 72.30 1.4K
12:59 72.30 72.30 72.23 72.23 0.7K
13:00 72.23 72.26 72.23 72.26 3.5K
13:01 72.26 72.26 72.26 72.26 0.3K
13:02 72.24 72.27 72.24 72.27 4.7K
13:03 72.27 72.27 72.25 72.25 0.7K
13:04 72.25 72.25 72.19 72.19 1.3K
13:05 72.18 72.18 72.15 72.15 1.3K
13:06 72.15 72.15 72.09 72.14 4.5K
13:07 72.13 72.17 72.13 72.17 3.4K
13:08 72.21 72.23 72.20 72.20 4.0K
13:09 72.20 72.21 72.20 72.20 1.2K
13:10 72.20 72.21 72.19 72.21 1.7K
13:11 72.21 72.21 72.20 72.20 1.8K
13:12 72.23 72.28 72.23 72.27 4.3K
13:13 72.27 72.27 72.25 72.25 1.3K
13:14 72.25 72.26 72.24 72.26 4.9K
13:15 72.26 72.26 72.22 72.22 1.6K
13:16 72.22 72.25 72.22 72.25 2.8K
13:17 72.26 72.26 72.24 72.24 1.0K
13:18 72.25 72.25 72.24 72.24 2.2K
13:19 72.24 72.27 72.23 72.23 5.1K
13:20 72.23 72.23 72.23 72.23 0.4K
13:21 72.23 72.25 72.23 72.23 1.3K
13:22 72.23 72.23 72.21 72.22 1.0K
13:23 72.21 72.21 72.20 72.20 1.9K
13:24 72.19 72.20 72.18 72.18 3.6K
13:25 72.17 72.19 72.17 72.19 3.5K
13:26 72.19 72.20 72.19 72.20 1.4K
13:27 72.18 72.20 72.17 72.20 1.7K
13:28 72.20 72.21 72.20 72.21 1.3K
13:29 72.21 72.22 72.21 72.22 2.6K
13:30 72.23 72.23 72.23 72.23 0.4K
13:31 72.22 72.24 72.22 72.24 3.2K
13:32 72.24 72.24 72.23 72.23 1.0K
13:33 72.23 72.26 72.23 72.25 3.2K
13:34 72.25 72.25 72.23 72.23 1.4K
13:35 72.23 72.23 72.18 72.18 2.0K
13:36 72.19 72.21 72.19 72.21 4.7K
13:37 72.21 72.25 72.21 72.25 5.0K
13:38 72.25 72.26 72.24 72.24 3.5K
13:39 72.24 72.24 72.12 72.12 9.8K
13:40 72.15 72.18 72.12 72.18 5.3K
13:41 72.14 72.18 72.14 72.18 3.4K
13:42 72.18 72.23 72.18 72.23 2.8K
13:43 72.23 72.24 72.23 72.23 4.1K
13:44 72.23 72.23 72.17 72.17 3.5K
13:45 72.17 72.18 72.17 72.18 2.1K
13:46 72.18 72.18 72.15 72.18 2.8K
13:47 72.18 72.22 72.17 72.22 7.9K
13:48 72.23 72.26 72.22 72.25 3.4K
13:49 72.24 72.25 72.23 72.25 2.5K
13:50 72.22 72.22 72.20 72.22 6.4K
13:51 72.22 72.23 72.22 72.22 2.1K
13:52 72.22 72.24 72.22 72.22 4.2K
13:53 72.22 72.22 72.21 72.21 1.0K
13:54 72.19 72.19 72.16 72.19 4.0K
13:55 72.19 72.22 72.19 72.21 2.2K
13:56 72.22 72.22 72.20 72.20 1.7K
13:57 72.20 72.20 72.17 72.17 1.7K
13:58 72.21 72.28 72.20 72.28 8.7K
13:59 72.28 72.29 72.28 72.29 20.2K
14:00 72.29 72.29 72.28 72.28 7.5K
14:01 72.28 72.32 72.26 72.26 25.4K
14:02 72.26 72.26 72.23 72.24 5.0K
14:03 72.24 72.24 72.24 72.24 7.4K
14:04 72.29 72.30 72.29 72.30 8.4K
14:05 72.30 72.30 72.28 72.30 3.0K
14:06 72.30 72.31 72.30 72.30 12.5K
14:07 72.33 72.35 72.32 72.34 7.4K
14:08 72.35 72.40 72.35 72.39 19.3K
14:09 72.39 72.39 72.37 72.37 2.4K
14:10 72.37 72.45 72.34 72.45 9.1K
14:11 72.45 72.50 72.45 72.50 22.4K
14:12 72.49 72.49 72.47 72.47 15.9K
14:13 72.44 72.45 72.44 72.45 7.8K
14:14 72.48 72.48 72.48 72.48 2.1K
14:15 72.48 72.48 72.48 72.48 1.0K
14:16 72.41 72.44 72.40 72.44 6.3K
14:17 72.44 72.44 72.44 72.44 2.0K
14:18 72.44 72.44 72.42 72.42 2.4K
14:19 72.43 72.50 72.43 72.50 5.4K
14:20 72.52 72.52 72.47 72.47 19.0K
14:21 72.49 72.56 72.49 72.56 8.1K
14:22 72.58 72.58 72.54 72.57 21.5K
14:23 72.59 72.59 72.54 72.54 2.6K
14:24 72.56 72.63 72.56 72.63 12.7K
14:25 72.62 72.69 72.62 72.69 6.9K
14:26 72.69 72.69 72.65 72.65 6.6K
14:27 72.66 72.75 72.66 72.67 18.8K
14:28 72.67 72.67 72.65 72.65 3.7K
14:29 72.64 72.64 72.58 72.58 3.2K
14:30 72.60 72.60 72.60 72.60 3.4K
14:31 72.60 72.60 72.58 72.60 2.9K
14:32 72.60 72.60 72.60 72.60 4.2K
14:33 72.61 72.61 72.60 72.60 2.6K
14:34 72.60 72.60 72.60 72.60 5.1K
14:35 72.61 72.61 72.60 72.61 2.9K
14:36 72.63 72.64 72.63 72.64 6.2K
14:37 72.63 72.63 72.58 72.59 3.2K
14:38 72.59 72.59 72.59 72.59 2.3K
14:39 72.60 72.62 72.60 72.61 3.8K
14:40 72.62 72.62 72.59 72.59 13.7K
14:41 72.59 72.61 72.59 72.61 3.6K
14:42 72.61 72.62 72.61 72.61 9.5K
14:43 72.62 72.62 72.51 72.51 4.7K
14:44 72.49 72.49 72.46 72.48 5.9K
14:45 72.50 72.53 72.50 72.51 7.1K
14:46 72.51 72.51 72.47 72.50 2.9K
14:47 72.50 72.50 72.48 72.48 3.7K
14:48 72.49 72.49 72.48 72.48 4.7K
14:49 72.48 72.48 72.45 72.47 2.8K
14:50 72.47 72.47 72.42 72.42 6.8K
14:51 72.43 72.45 72.43 72.45 3.3K
14:52 72.45 72.45 72.40 72.40 5.3K
14:53 72.43 72.43 72.36 72.36 5.1K
14:54 72.36 72.39 72.36 72.39 5.0K
14:55 72.39 72.40 72.39 72.39 1.7K
14:56 72.39 72.39 72.37 72.38 2.8K
14:57 72.38 72.38 72.34 72.34 2.5K
14:58 72.36 72.36 72.34 72.34 3.1K
14:59 72.33 72.33 72.33 72.33 3.7K
15:00 72.33 72.33 72.30 72.30 3.4K
15:01 72.31 72.33 72.30 72.30 8.9K
15:02 72.30 72.36 72.30 72.36 4.9K
15:03 72.36 72.36 72.36 72.36 4.0K
15:04 72.36 72.40 72.36 72.40 5.2K
15:05 72.38 72.41 72.37 72.37 6.9K
15:06 72.37 72.43 72.37 72.43 4.1K
15:07 72.43 72.43 72.43 72.43 2.3K
15:08 72.43 72.43 72.42 72.42 1.1K
15:09 72.42 72.43 72.42 72.43 4.0K
15:10 72.43 72.45 72.42 72.45 5.0K
15:11 72.45 72.48 72.44 72.48 4.3K
15:12 72.48 72.52 72.47 72.47 6.0K
15:13 72.47 72.49 72.47 72.49 4.9K
15:14 72.49 72.50 72.48 72.48 4.3K
15:15 72.49 72.49 72.46 72.46 2.9K
15:16 72.46 72.46 72.43 72.43 4.3K
15:17 72.40 72.47 72.40 72.46 10.5K
15:18 72.47 72.48 72.46 72.48 2.9K
15:19 72.48 72.51 72.47 72.51 3.7K
15:20 72.51 72.51 72.49 72.49 2.7K
15:21 72.49 72.51 72.49 72.51 6.0K
15:22 72.51 72.56 72.51 72.56 3.2K
15:23 72.55 72.55 72.52 72.52 4.0K
15:24 72.52 72.54 72.52 72.54 5.7K
15:25 72.54 72.54 72.53 72.53 3.0K
15:26 72.51 72.51 72.45 72.45 5.6K
15:27 72.46 72.48 72.46 72.48 8.6K
15:28 72.48 72.48 72.45 72.45 4.4K
15:29 72.46 72.46 72.41 72.42 12.7K
15:30 72.41 72.41 72.35 72.35 6.6K
15:31 72.35 72.35 72.30 72.30 8.0K
15:32 72.33 72.33 72.32 72.33 4.6K
15:33 72.32 72.33 72.29 72.30 7.5K
15:34 72.32 72.34 72.30 72.30 3.9K
15:35 72.33 72.34 72.31 72.31 3.9K
15:36 72.16 72.31 72.13 72.25 38.3K
15:37 72.31 72.32 72.28 72.28 8.2K
15:38 72.28 72.32 72.25 72.25 6.4K
15:39 72.25 72.29 72.25 72.27 8.3K
15:40 72.26 72.28 72.25 72.25 4.0K
15:41 72.25 72.25 72.19 72.20 3.8K
15:42 72.21 72.21 72.15 72.19 10.6K
15:43 72.20 72.21 72.20 72.21 5.4K
15:44 72.21 72.25 72.21 72.25 7.5K
15:45 72.26 72.26 72.24 72.24 6.3K
15:46 72.23 72.26 72.23 72.26 10.6K
15:47 72.25 72.27 72.25 72.27 7.6K
15:48 72.25 72.25 72.23 72.23 11.5K
15:49 72.24 72.27 72.21 72.27 10.7K
15:50 72.27 72.27 72.21 72.25 15.2K
15:51 72.18 72.18 72.09 72.15 37.6K
15:52 72.16 72.18 72.15 72.16 18.2K
15:53 72.15 72.15 72.11 72.11 23.4K
15:54 72.10 72.18 72.10 72.18 32.8K
15:55 72.18 72.18 72.15 72.16 21.4K
15:56 72.17 72.21 72.10 72.21 38.6K
15:57 72.21 72.24 72.20 72.20 47.1K
15:58 72.21 72.21 72.16 72.19 41.7K
15:59 72.19 72.24 72.19 72.24 50.4K
16:00 72.23 72.25 72.18 72.18 904.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available