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 72.35 73.07 72.30 72.49 20.1K
09:32 72.49 72.49 72.28 72.28 7.0K
09:33 72.28 72.28 72.15 72.15 4.0K
09:34 72.13 72.19 72.13 72.19 8.3K
09:35 72.23 72.27 72.12 72.15 2.3K
09:36 72.15 72.41 72.15 72.41 1.8K
09:37 72.39 72.39 72.32 72.35 2.6K
09:38 72.35 72.49 72.35 72.49 3.1K
09:39 72.49 72.49 72.42 72.47 1.8K
09:40 72.47 72.52 72.47 72.48 3.3K
09:41 72.48 72.56 72.48 72.53 2.5K
09:42 72.47 72.47 72.47 72.47 0.8K
09:43 72.47 72.50 72.47 72.50 0.5K
09:44 72.54 72.60 72.54 72.57 3.7K
09:45 72.57 72.57 72.54 72.54 1.0K
09:46 72.57 72.57 72.50 72.50 2.9K
09:47 72.50 72.61 72.50 72.61 1.3K
09:48 72.61 72.62 72.61 72.62 0.6K
09:49 72.62 72.69 72.62 72.69 4.7K
09:50 72.69 72.75 72.69 72.75 1.8K
09:51 72.75 72.78 72.69 72.78 2.9K
09:52 72.74 72.77 72.74 72.77 3.7K
09:53 72.77 72.82 72.75 72.75 10.9K
09:54 72.73 72.73 72.65 72.65 3.8K
09:55 72.65 72.65 72.57 72.57 2.1K
09:56 72.56 72.57 72.56 72.57 0.8K
09:57 72.57 72.60 72.57 72.60 1.2K
09:58 72.60 72.68 72.60 72.68 3.4K
09:59 72.68 72.71 72.68 72.71 0.9K
10:00 72.72 72.72 72.70 72.70 4.6K
10:01 72.67 72.69 72.66 72.69 5.7K
10:02 72.69 72.69 72.64 72.64 1.0K
10:03 72.64 72.64 72.49 72.49 3.3K
10:04 72.49 72.51 72.47 72.51 2.6K
10:05 72.48 72.51 72.48 72.51 1.2K
10:06 72.54 72.58 72.54 72.58 5.0K
10:07 72.58 72.58 72.54 72.54 2.5K
10:08 72.54 72.54 72.54 72.54 1.3K
10:09 72.54 72.63 72.54 72.63 4.2K
10:10 72.63 72.63 72.61 72.61 0.8K
10:11 72.58 72.58 72.49 72.49 2.5K
10:12 72.49 72.49 72.49 72.49 1.9K
10:13 72.52 72.52 72.52 72.52 5.8K
10:14 72.52 72.58 72.52 72.54 2.2K
10:15 72.54 72.55 72.54 72.54 9.4K
10:16 72.53 72.57 72.53 72.57 3.2K
10:17 72.57 72.61 72.57 72.61 16.0K
10:18 72.62 72.68 72.61 72.68 8.5K
10:19 72.68 72.69 72.66 72.69 4.7K
10:20 72.69 72.69 72.69 72.69 2.4K
10:21 72.69 72.72 72.68 72.68 2.3K
10:22 72.65 72.65 72.59 72.59 4.3K
10:23 72.59 72.59 72.58 72.58 1.5K
10:24 72.58 72.59 72.58 72.59 1.5K
10:25 72.59 72.59 72.58 72.58 1.0K
10:26 72.58 72.62 72.58 72.62 1.6K
10:27 72.62 72.71 72.62 72.71 3.1K
10:28 72.71 72.75 72.71 72.75 2.6K
10:29 72.75 72.77 72.75 72.77 2.5K
10:30 72.77 72.80 72.77 72.80 13.4K
10:31 72.80 72.80 72.79 72.80 2.2K
10:32 72.76 72.79 72.76 72.79 4.8K
10:33 72.78 72.78 72.75 72.75 3.7K
10:34 72.74 72.76 72.74 72.76 1.8K
10:35 72.76 72.77 72.76 72.76 3.8K
10:36 72.73 72.73 72.68 72.68 4.1K
10:37 72.72 72.76 72.72 72.76 2.2K
10:38 72.76 72.79 72.76 72.79 1.1K
10:39 72.79 72.82 72.79 72.82 0.8K
10:40 72.82 72.82 72.74 72.76 3.6K
10:41 72.75 72.77 72.75 72.77 2.7K
10:42 72.77 72.80 72.77 72.80 1.7K
10:43 72.80 72.85 72.80 72.85 3.5K
10:44 72.87 72.87 72.87 72.87 1.7K
10:45 72.87 72.87 72.82 72.87 1.2K
10:46 72.88 72.93 72.88 72.93 2.5K
10:47 72.93 72.93 72.92 72.92 1.9K
10:48 72.92 72.92 72.91 72.91 3.4K
10:49 72.91 72.95 72.91 72.94 1.2K
10:50 72.94 72.99 72.94 72.99 2.9K
10:51 72.98 72.98 72.96 72.96 2.9K
10:52 72.96 72.96 72.94 72.94 6.0K
10:53 72.94 72.94 72.93 72.93 3.5K
10:54 72.93 72.98 72.93 72.98 2.7K
10:55 72.96 72.98 72.96 72.98 1.4K
10:56 72.98 73.00 72.98 73.00 1.9K
10:57 73.00 73.00 72.97 72.97 6.3K
10:58 72.98 72.98 72.98 72.98 1.7K
10:59 72.98 73.00 72.98 73.00 15.6K
11:00 73.02 73.06 73.02 73.06 4.3K
11:01 73.06 73.07 73.06 73.07 8.9K
11:02 73.08 73.09 73.01 73.01 15.8K
11:03 73.01 73.03 73.00 73.03 9.3K
11:04 73.05 73.10 73.05 73.10 4.8K
11:05 73.13 73.13 73.09 73.11 7.4K
11:06 73.12 73.14 73.12 73.14 3.5K
11:07 73.14 73.20 73.14 73.16 10.1K
11:08 73.18 73.18 73.13 73.13 283.1K
11:09 73.12 73.12 73.09 73.09 2.7K
11:10 73.11 73.13 73.11 73.13 2.8K
11:11 73.13 73.13 73.07 73.07 4.5K
11:12 73.07 73.10 73.07 73.10 1.1K
11:13 73.10 73.12 73.10 73.12 3.8K
11:14 73.11 73.18 73.11 73.18 13.5K
11:15 73.18 73.18 73.15 73.15 61.4K
11:16 73.15 73.17 73.14 73.17 4.1K
11:17 73.17 73.17 73.10 73.10 3.5K
11:18 73.10 73.10 73.07 73.07 2.5K
11:19 73.07 73.07 73.01 73.01 9.7K
11:20 73.04 73.04 73.03 73.04 3.2K
11:21 73.02 73.02 72.98 73.02 5.7K
11:22 73.04 73.04 73.01 73.02 1.7K
11:23 73.02 73.02 72.94 72.94 3.5K
11:24 72.94 72.96 72.94 72.96 3.0K
11:25 73.02 73.05 73.02 73.05 1.2K
11:26 73.05 73.08 73.04 73.08 2.8K
11:27 73.08 73.10 73.08 73.10 1.2K
11:28 73.11 73.11 73.10 73.11 1.7K
11:29 73.11 73.11 73.10 73.11 4.2K
11:30 73.11 73.14 73.11 73.14 39.8K
11:31 73.14 73.16 73.11 73.11 4.1K
11:32 73.11 73.11 73.11 73.11 1.0K
11:33 73.11 73.12 73.11 73.11 2.0K
11:34 73.11 73.11 73.05 73.05 3.3K
11:35 73.05 73.05 72.98 72.98 5.4K
11:36 73.00 73.01 73.00 73.01 1.3K
11:37 73.01 73.02 73.01 73.02 1.9K
11:38 73.02 73.02 72.99 72.99 1.8K
11:39 73.02 73.04 73.02 73.03 1.3K
11:40 73.04 73.04 73.02 73.02 2.5K
11:41 73.02 73.07 73.02 73.07 2.9K
11:42 73.07 73.10 73.07 73.10 62.5K
11:43 73.09 73.10 73.09 73.09 2.4K
11:44 73.08 73.09 73.08 73.09 4.0K
11:45 73.12 73.15 73.12 73.13 2.3K
11:46 73.13 73.13 73.13 73.13 1.0K
11:47 73.13 73.13 73.09 73.09 2.2K
11:48 73.09 73.09 73.07 73.07 3.4K
11:49 73.07 73.11 73.07 73.11 2.8K
11:50 73.11 73.14 73.11 73.14 1.9K
11:51 73.14 73.17 73.14 73.17 1.5K
11:52 73.17 73.17 73.17 73.17 1.2K
11:53 73.17 73.17 73.14 73.15 2.4K
11:54 73.15 73.15 73.09 73.09 4.9K
11:55 73.09 73.11 73.09 73.11 1.3K
11:56 73.11 73.11 73.09 73.09 1.7K
11:57 73.10 73.10 73.09 73.09 0.9K
11:58 73.10 73.10 73.06 73.07 6.5K
11:59 73.07 73.09 73.07 73.08 2.4K
12:00 73.08 73.08 73.07 73.08 2.8K
12:01 73.07 73.07 73.04 73.05 3.3K
12:02 73.05 73.08 73.05 73.06 2.8K
12:03 73.06 73.06 73.02 73.02 16.6K
12:04 73.02 73.02 73.02 73.02 1.4K
12:05 73.01 73.01 73.00 73.00 5.4K
12:06 73.00 73.00 73.00 73.00 2.5K
12:07 72.98 72.99 72.98 72.99 5.6K
12:08 72.99 72.99 72.98 72.98 2.2K
12:09 72.95 72.96 72.95 72.96 6.0K
12:10 72.96 72.96 72.96 72.96 2.0K
12:11 72.96 73.02 72.96 73.02 66.7K
12:12 73.00 73.00 72.93 72.98 11.3K
12:13 73.01 73.01 73.00 73.00 5.5K
12:14 73.00 73.02 73.00 73.02 14.9K
12:15 73.02 73.02 73.02 73.02 0.6K
12:16 73.04 73.05 73.04 73.05 1.9K
12:17 73.05 73.13 73.05 73.13 2.5K
12:18 73.13 73.15 73.13 73.15 1.4K
12:19 73.18 73.18 73.11 73.13 3.5K
12:20 73.13 73.15 73.13 73.15 1.8K
12:21 73.15 73.15 73.13 73.13 8.9K
12:22 73.13 73.13 73.13 73.13 1.5K
12:23 73.14 73.15 73.14 73.15 2.5K
12:24 73.15 73.17 73.15 73.17 2.1K
12:25 73.18 73.18 73.17 73.17 2.8K
12:26 73.17 73.21 73.16 73.21 4.0K
12:27 73.21 73.21 73.19 73.19 1.2K
12:28 73.19 73.19 73.19 73.19 2.1K
12:29 73.18 73.24 73.18 73.24 3.1K
12:30 73.23 73.23 73.22 73.22 1.3K
12:31 73.20 73.21 73.18 73.18 2.2K
12:32 73.18 73.20 73.18 73.20 1.6K
12:33 73.20 73.22 73.20 73.22 3.1K
12:34 73.22 73.24 73.20 73.20 4.7K
12:35 73.20 73.21 73.20 73.21 1.9K
12:36 73.21 73.23 73.21 73.23 0.7K
12:37 73.23 73.24 73.23 73.24 1.0K
12:38 73.24 73.28 73.23 73.28 1.4K
12:39 73.28 73.28 73.25 73.25 4.4K
12:40 73.25 73.26 73.25 73.26 1.4K
12:41 73.26 73.27 73.25 73.25 1.7K
12:42 73.27 73.27 73.24 73.24 5.2K
12:43 73.24 73.24 73.23 73.23 1.9K
12:44 73.23 73.26 73.23 73.26 2.3K
12:45 73.25 73.26 73.25 73.26 1.2K
12:46 73.26 73.27 73.26 73.27 3.1K
12:47 73.24 73.24 73.21 73.22 6.8K
12:48 73.22 73.22 73.18 73.19 3.5K
12:49 73.19 73.19 73.19 73.19 3.5K
12:50 73.15 73.20 73.15 73.17 8.7K
12:51 73.17 73.24 73.17 73.24 1.4K
12:52 73.23 73.23 73.19 73.21 3.0K
12:53 73.21 73.25 73.21 73.25 2.0K
12:54 73.25 73.25 73.25 73.25 1.6K
12:55 73.25 73.25 73.25 73.25 0.7K
12:56 73.25 73.26 73.25 73.25 1.3K
12:57 73.23 73.23 73.22 73.22 2.6K
12:58 73.22 73.22 73.20 73.21 4.1K
12:59 73.21 73.22 73.21 73.22 1.0K
13:00 73.22 73.23 73.21 73.23 1.4K
13:01 73.23 73.23 73.23 73.23 0.9K
13:02 73.23 73.23 73.21 73.21 2.8K
13:03 73.21 73.23 73.21 73.23 4.0K
13:04 73.23 73.23 73.23 73.23 2.2K
13:05 73.22 73.23 73.21 73.23 2.0K
13:06 73.23 73.24 73.23 73.23 1.4K
13:07 73.23 73.23 73.20 73.20 1.9K
13:08 73.20 73.21 73.20 73.21 1.2K
13:09 73.22 73.22 73.22 73.22 1.1K
13:10 73.22 73.22 73.21 73.21 3.1K
13:11 73.21 73.21 73.18 73.18 2.3K
13:12 73.18 73.22 73.18 73.20 3.3K
13:13 73.20 73.21 73.20 73.21 0.7K
13:14 73.23 73.25 73.23 73.25 2.8K
13:15 73.26 73.26 73.25 73.25 2.1K
13:16 73.25 73.25 73.24 73.24 1.2K
13:17 73.24 73.27 73.24 73.27 1.2K
13:18 73.28 73.31 73.28 73.31 3.6K
13:19 73.31 73.31 73.28 73.28 2.9K
13:20 73.28 73.31 73.28 73.31 2.1K
13:21 73.31 73.31 73.27 73.27 17.8K
13:22 73.27 73.30 73.27 73.28 1.7K
13:23 73.31 73.31 73.30 73.30 2.0K
13:24 73.30 73.30 73.30 73.30 1.0K
13:25 73.30 73.31 73.30 73.31 1.5K
13:26 73.31 73.31 73.31 73.31 1.0K
13:27 73.31 73.38 73.31 73.38 2.6K
13:28 73.38 73.39 73.38 73.39 1.9K
13:29 73.39 73.39 73.39 73.39 1.7K
13:30 73.39 73.39 73.39 73.39 1.7K
13:31 73.42 73.42 73.42 73.42 41.5K
13:32 73.41 73.41 73.38 73.38 9.0K
13:33 73.41 73.43 73.41 73.43 3.2K
13:34 73.43 73.46 73.43 73.44 4.3K
13:35 73.45 73.48 73.45 73.48 1.8K
13:36 73.48 73.51 73.48 73.51 4.4K
13:37 73.51 73.51 73.47 73.47 5.8K
13:38 73.47 73.48 73.47 73.48 1.7K
13:39 73.48 73.48 73.47 73.48 1.9K
13:40 73.48 73.51 73.48 73.51 0.7K
13:41 73.51 73.54 73.50 73.54 152.8K
13:42 73.55 73.55 73.53 73.53 3.5K
13:43 73.53 73.53 73.53 73.53 2.0K
13:44 73.53 73.53 73.51 73.51 3.4K
13:45 73.51 73.54 73.50 73.54 11.7K
13:46 73.52 73.54 73.52 73.54 3.9K
13:47 73.55 73.58 73.55 73.58 1.8K
13:48 73.55 73.56 73.55 73.56 7.6K
13:49 73.56 73.57 73.56 73.56 2.3K
13:50 73.60 73.60 73.59 73.59 2.2K
13:51 73.59 73.61 73.59 73.61 2.4K
13:52 73.61 73.61 73.59 73.59 4.2K
13:53 73.59 73.64 73.59 73.64 2.7K
13:54 73.64 73.69 73.64 73.65 7.6K
13:55 73.62 73.62 73.60 73.61 4.3K
13:56 73.61 73.64 73.61 73.64 1.7K
13:57 73.64 73.64 73.61 73.61 1.6K
13:58 73.61 73.63 73.61 73.63 2.1K
13:59 73.63 73.63 73.62 73.62 3.5K
14:00 73.61 73.62 73.61 73.62 17.2K
14:01 73.64 73.65 73.64 73.65 2.9K
14:02 73.64 73.67 73.64 73.67 4.0K
14:03 73.67 73.67 73.66 73.66 1.9K
14:04 73.66 73.66 73.65 73.65 3.3K
14:05 73.65 73.67 73.64 73.67 5.6K
14:06 73.69 73.69 73.68 73.68 2.1K
14:07 73.69 73.69 73.68 73.68 201.0K
14:08 73.65 73.66 73.63 73.66 14.2K
14:09 73.64 73.70 73.64 73.70 4.6K
14:10 73.70 73.74 73.70 73.74 3.0K
14:11 73.74 73.74 73.70 73.70 8.8K
14:12 73.70 73.74 73.70 73.71 14.5K
14:13 73.71 73.71 73.71 73.71 1.5K
14:14 73.71 73.72 73.68 73.68 9.5K
14:15 73.67 73.69 73.67 73.67 20.7K
14:16 73.68 73.72 73.67 73.72 20.9K
14:17 73.72 73.75 73.72 73.72 3.9K
14:18 73.73 73.73 73.72 73.72 2.8K
14:19 73.72 73.72 73.70 73.70 4.6K
14:20 73.70 73.71 73.69 73.69 3.7K
14:21 73.69 73.69 73.64 73.64 11.3K
14:22 73.64 73.64 73.61 73.61 4.3K
14:23 73.61 73.61 73.56 73.56 2.1K
14:24 73.57 73.58 73.56 73.58 7.3K
14:25 73.58 73.60 73.57 73.57 16.8K
14:26 73.56 73.60 73.56 73.59 3.4K
14:27 73.58 73.59 73.56 73.56 5.0K
14:28 73.56 73.60 73.56 73.60 8.7K
14:29 73.58 73.63 73.58 73.61 12.1K
14:30 73.60 73.63 73.60 73.63 19.2K
14:31 73.62 73.66 73.62 73.66 2.9K
14:32 73.66 73.66 73.65 73.66 8.9K
14:33 73.65 73.65 73.65 73.65 16.9K
14:34 73.67 73.68 73.67 73.68 2.5K
14:35 73.68 73.71 73.68 73.70 38.2K
14:36 73.70 73.72 73.70 73.72 5.7K
14:37 73.72 73.73 73.71 73.71 2.3K
14:38 73.73 73.74 73.71 73.74 5.3K
14:39 73.74 73.78 73.74 73.78 2.5K
14:40 73.76 73.76 73.73 73.73 7.5K
14:41 73.73 73.75 73.73 73.75 1.6K
14:42 73.78 73.78 73.76 73.76 4.5K
14:43 73.76 73.78 73.76 73.78 1.3K
14:44 73.77 73.77 73.74 73.75 14.9K
14:45 73.76 73.79 73.76 73.79 2.7K
14:46 73.79 73.79 73.74 73.74 3.6K
14:47 73.75 73.78 73.75 73.78 3.9K
14:48 73.77 73.77 73.76 73.76 3.5K
14:49 73.75 73.75 73.68 73.68 22.3K
14:50 73.68 73.71 73.68 73.69 24.5K
14:51 73.68 73.68 73.65 73.68 4.3K
14:52 73.68 73.68 73.63 73.66 133.2K
14:53 73.63 73.65 73.62 73.62 7.5K
14:54 73.62 73.65 73.62 73.65 26.7K
14:55 73.65 73.69 73.65 73.69 2.6K
14:56 73.69 73.72 73.68 73.72 6.2K
14:57 73.71 73.72 73.66 73.66 26.2K
14:58 73.66 73.70 73.66 73.70 1.5K
14:59 73.70 73.70 73.68 73.68 3.0K
15:00 73.67 73.68 73.67 73.68 3.6K
15:01 73.68 73.69 73.68 73.69 3.3K
15:02 73.69 73.71 73.69 73.71 1.9K
15:03 73.71 73.71 73.69 73.69 6.8K
15:04 73.66 73.67 73.65 73.67 4.0K
15:05 73.67 73.67 73.65 73.67 2.7K
15:06 73.67 73.67 73.66 73.67 3.4K
15:07 73.69 73.71 73.69 73.70 4.6K
15:08 73.69 73.70 73.68 73.68 5.3K
15:09 73.68 73.68 73.66 73.66 3.5K
15:10 73.66 73.67 73.66 73.66 3.5K
15:11 73.66 73.69 73.66 73.67 3.7K
15:12 73.67 73.68 73.66 73.66 5.8K
15:13 73.66 73.66 73.64 73.64 2.9K
15:14 73.64 73.68 73.64 73.68 4.6K
15:15 73.70 73.70 73.66 73.66 5.5K
15:16 73.66 73.68 73.65 73.68 3.4K
15:17 73.67 73.67 73.66 73.66 2.7K
15:18 73.66 73.66 73.64 73.65 6.3K
15:19 73.67 73.68 73.62 73.62 6.8K
15:20 73.61 73.63 73.61 73.63 3.8K
15:21 73.62 73.62 73.61 73.61 3.8K
15:22 73.58 73.58 73.54 73.54 2.5K
15:23 73.55 73.55 73.53 73.54 5.8K
15:24 73.57 73.61 73.57 73.60 10.8K
15:25 73.60 73.63 73.60 73.63 2.5K
15:26 73.63 73.63 73.59 73.60 5.9K
15:27 73.60 73.62 73.59 73.62 9.9K
15:28 73.62 73.63 73.62 73.63 2.8K
15:29 73.63 73.64 73.60 73.61 15.7K
15:30 73.61 73.62 73.60 73.60 4.3K
15:31 73.60 73.61 73.59 73.59 5.7K
15:32 73.59 73.59 73.54 73.56 7.2K
15:33 73.55 73.55 73.50 73.50 5.4K
15:34 73.50 73.53 73.47 73.53 18.1K
15:35 73.52 73.52 73.49 73.49 8.0K
15:36 73.49 73.52 73.49 73.52 11.5K
15:37 73.52 73.52 73.51 73.52 3.6K
15:38 73.52 73.55 73.52 73.55 117.7K
15:39 73.55 73.58 73.54 73.58 5.2K
15:40 73.59 73.59 73.48 73.48 51.2K
15:41 73.48 73.55 73.48 73.54 90.4K
15:42 73.50 73.59 73.50 73.55 15.8K
15:43 73.54 73.54 73.52 73.54 12.7K
15:44 73.54 73.54 73.53 73.53 4.0K
15:45 73.54 73.54 73.53 73.53 8.5K
15:46 73.56 73.56 73.55 73.56 12.0K
15:47 73.55 73.57 73.55 73.56 6.6K
15:48 73.55 73.57 73.55 73.56 10.0K
15:49 73.57 73.59 73.57 73.57 20.6K
15:50 73.58 73.65 73.56 73.62 58.8K
15:51 73.60 73.64 73.57 73.62 89.0K
15:52 73.63 73.69 73.63 73.65 25.4K
15:53 73.66 73.66 73.63 73.64 13.9K
15:54 73.64 73.68 73.63 73.68 21.6K
15:55 73.66 73.69 73.64 73.64 25.2K
15:56 73.60 73.63 73.58 73.63 33.0K
15:57 73.63 73.66 73.63 73.66 111.2K
15:58 73.67 73.73 73.67 73.73 22.4K
15:59 73.72 73.75 73.72 73.75 58.0K
16:00 73.77 73.77 73.61 73.63 893.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available