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 73.50 73.84 72.21 73.72 19.8K
09:32 73.72 73.72 72.99 72.99 12.4K
09:33 73.00 73.00 73.00 73.00 1.0K
09:34 72.86 72.97 72.85 72.93 2.9K
09:35 72.93 73.20 72.93 73.20 2.1K
09:36 73.20 73.20 73.08 73.08 0.9K
09:37 73.23 73.36 73.23 73.36 3.9K
09:38 73.36 73.36 73.36 73.36 0.2K
09:39 73.36 73.46 73.36 73.46 1.2K
09:40 73.46 73.46 73.46 73.46 0.1K
09:41 73.46 73.53 73.46 73.53 1.3K
09:42 73.53 73.63 73.53 73.63 2.7K
09:43 73.57 73.57 73.43 73.43 3.2K
09:44 73.43 73.43 73.43 73.43 0.3K
09:45 73.43 73.43 73.33 73.33 2.8K
09:46 73.33 73.33 73.31 73.31 3.7K
09:47 73.31 73.31 73.30 73.30 0.7K
09:48 73.28 73.37 73.28 73.37 4.6K
09:49 73.37 73.37 73.37 73.37 0.5K
09:50 73.38 73.52 73.38 73.48 2.4K
09:51 73.57 73.58 73.57 73.58 2.6K
09:52 73.58 73.58 73.58 73.58 1.3K
09:53 73.64 73.64 73.64 73.64 4.8K
09:54 73.55 73.66 73.55 73.66 2.3K
09:55 73.66 73.82 73.66 73.68 5.9K
09:56 73.69 73.69 73.64 73.69 3.0K
09:57 73.69 73.69 73.63 73.63 1.5K
09:58 73.66 73.67 73.66 73.67 0.5K
09:59 73.59 73.61 73.53 73.53 4.1K
10:00 73.53 73.62 73.53 73.59 3.3K
10:01 73.58 73.66 73.57 73.59 10.6K
10:02 73.59 73.65 73.53 73.53 5.2K
10:03 73.42 73.42 73.42 73.42 2.4K
10:04 73.42 73.56 73.42 73.56 1.9K
10:05 73.56 73.66 73.56 73.66 2.8K
10:06 73.66 73.79 73.66 73.71 66.0K
10:07 73.68 73.69 73.55 73.55 76.4K
10:08 73.43 73.54 73.43 73.48 42.9K
10:09 73.48 73.48 73.39 73.39 236.0K
10:10 73.39 73.44 73.39 73.44 8.8K
10:11 73.54 73.63 73.54 73.56 3.7K
10:12 73.56 73.63 73.56 73.63 1.8K
10:13 73.63 73.74 73.63 73.74 2.0K
10:14 73.67 73.71 73.67 73.70 4.0K
10:15 73.71 73.71 73.64 73.67 3.0K
10:16 73.67 73.70 73.65 73.65 3.2K
10:17 73.65 73.69 73.65 73.68 16.9K
10:18 73.68 73.78 73.68 73.78 32.4K
10:19 73.78 73.78 73.68 73.72 16.2K
10:20 73.75 73.83 73.75 73.83 3.8K
10:21 73.84 73.99 73.84 73.84 11.5K
10:22 73.84 73.84 73.80 73.80 7.3K
10:23 73.80 73.89 73.79 73.89 6.2K
10:24 73.89 73.89 73.88 73.88 1.9K
10:25 73.88 73.88 73.87 73.87 3.7K
10:26 73.87 73.92 73.87 73.92 1.2K
10:27 73.92 73.92 73.83 73.83 4.9K
10:28 73.83 73.83 73.75 73.75 5.3K
10:29 73.75 73.82 73.75 73.80 3.8K
10:30 73.78 73.78 73.73 73.76 3.2K
10:31 73.76 73.76 73.72 73.75 2.7K
10:32 73.75 73.75 73.68 73.68 2.9K
10:33 73.73 73.73 73.70 73.71 2.2K
10:34 73.71 73.71 73.60 73.60 2.2K
10:35 73.60 73.63 73.59 73.59 1.4K
10:36 73.58 73.58 73.58 73.58 2.4K
10:37 73.58 73.67 73.58 73.67 2.1K
10:38 73.65 73.65 73.65 73.65 0.8K
10:39 73.65 73.65 73.60 73.63 2.6K
10:40 73.63 73.68 73.63 73.65 3.1K
10:41 73.65 73.65 73.65 73.65 1.6K
10:42 73.65 73.65 73.65 73.65 1.1K
10:43 73.65 73.65 73.60 73.60 1.2K
10:44 73.57 73.61 73.57 73.61 3.6K
10:45 73.61 73.63 73.61 73.63 2.0K
10:46 73.63 73.67 73.63 73.66 1.8K
10:47 73.63 73.63 73.61 73.63 4.7K
10:48 73.63 73.68 73.63 73.68 1.8K
10:49 73.68 73.72 73.68 73.72 4.7K
10:50 73.72 73.72 73.72 73.72 0.3K
10:51 73.72 73.72 73.68 73.68 2.5K
10:52 73.68 73.68 73.65 73.67 3.4K
10:53 73.67 73.75 73.67 73.75 1.5K
10:54 73.76 73.78 73.75 73.78 3.7K
10:55 73.78 73.80 73.78 73.80 0.9K
10:56 73.83 73.88 73.83 73.88 3.1K
10:57 73.86 73.86 73.86 73.86 2.4K
10:58 73.86 73.90 73.86 73.90 1.7K
10:59 73.90 73.90 73.88 73.88 2.5K
11:00 73.88 73.88 73.85 73.86 5.4K
11:01 73.86 73.88 73.86 73.86 5.0K
11:02 73.86 73.88 73.86 73.88 1.9K
11:03 73.88 73.90 73.88 73.90 4.8K
11:04 73.90 73.90 73.84 73.84 5.8K
11:05 73.87 73.87 73.87 73.87 0.7K
11:06 73.87 73.87 73.87 73.87 2.8K
11:07 73.86 73.86 73.81 73.81 8.7K
11:08 73.79 73.79 73.78 73.78 2.5K
11:09 73.77 73.77 73.77 73.77 1.6K
11:10 73.77 73.77 73.77 73.77 1.3K
11:11 73.77 73.77 73.77 73.77 2.8K
11:12 73.77 73.87 73.77 73.87 1.9K
11:13 73.87 73.87 73.87 73.87 2.2K
11:14 73.85 73.86 73.85 73.86 2.3K
11:15 73.85 73.87 73.85 73.87 3.9K
11:16 73.87 73.90 73.85 73.90 4.8K
11:17 73.90 73.90 73.82 73.82 7.1K
11:18 73.82 73.82 73.79 73.79 4.0K
11:19 73.75 73.77 73.72 73.72 4.3K
11:20 73.73 73.73 73.73 73.73 1.9K
11:21 73.73 73.74 73.73 73.74 3.1K
11:22 73.74 73.77 73.72 73.72 15.2K
11:23 73.72 73.72 73.68 73.68 6.5K
11:24 73.66 73.66 73.65 73.65 9.2K
11:25 73.65 73.72 73.65 73.70 2.5K
11:26 73.70 73.77 73.70 73.76 6.6K
11:27 73.76 73.80 73.76 73.79 4.8K
11:28 73.79 73.85 73.79 73.81 5.8K
11:29 73.81 73.84 73.75 73.75 15.1K
11:30 73.73 73.73 73.69 73.70 2.2K
11:31 73.70 73.70 73.62 73.62 3.6K
11:32 73.62 73.62 73.62 73.62 2.5K
11:33 73.55 73.59 73.55 73.59 2.8K
11:34 73.53 73.55 73.53 73.55 2.8K
11:35 73.57 73.57 73.51 73.53 2.1K
11:36 73.53 73.53 73.53 73.53 1.7K
11:37 73.53 73.53 73.53 73.53 0.8K
11:38 73.53 73.56 73.53 73.56 1.7K
11:39 73.56 73.56 73.48 73.48 1.8K
11:40 73.48 73.50 73.48 73.50 3.0K
11:41 73.50 73.50 73.50 73.50 0.2K
11:42 73.50 73.50 73.45 73.45 2.5K
11:43 73.45 73.51 73.45 73.51 1.4K
11:44 73.51 73.51 73.48 73.48 2.7K
11:45 73.48 73.48 73.45 73.45 2.0K
11:46 73.45 73.52 73.45 73.52 2.9K
11:47 73.47 73.47 73.47 73.47 1.3K
11:48 73.47 73.47 73.47 73.47 1.2K
11:49 73.47 73.47 73.36 73.36 2.3K
11:50 73.36 73.36 73.36 73.36 1.2K
11:51 73.36 73.36 73.36 73.36 0.8K
11:52 73.36 73.36 73.36 73.36 0.2K
11:53 73.36 73.42 73.36 73.42 2.0K
11:54 73.42 73.42 73.42 73.42 0.9K
11:55 73.42 73.44 73.42 73.44 2.5K
11:56 73.50 73.50 73.42 73.43 8.6K
11:57 73.43 73.43 73.40 73.43 3.7K
11:58 73.41 73.41 73.41 73.41 0.6K
11:59 73.41 73.43 73.41 73.43 1.1K
12:00 73.43 73.44 73.43 73.44 1.1K
12:01 73.47 73.47 73.45 73.46 2.7K
12:02 73.46 73.46 73.46 73.46 1.9K
12:03 73.48 73.48 73.42 73.42 4.3K
12:04 73.41 73.41 73.39 73.39 1.8K
12:05 73.39 73.39 73.39 73.39 1.1K
12:06 73.39 73.45 73.39 73.45 1.8K
12:07 73.50 73.51 73.48 73.51 5.1K
12:08 73.51 73.51 73.50 73.51 3.5K
12:09 73.51 73.51 73.51 73.51 1.9K
12:10 73.51 73.52 73.50 73.52 2.4K
12:11 73.50 73.50 73.45 73.47 5.7K
12:12 73.47 73.47 73.40 73.40 3.0K
12:13 73.40 73.41 73.39 73.41 2.2K
12:14 73.41 73.41 73.34 73.34 1.4K
12:15 73.34 73.35 73.34 73.35 1.6K
12:16 73.34 73.36 73.32 73.36 4.4K
12:17 73.34 73.34 73.31 73.31 2.4K
12:18 73.31 73.35 73.29 73.35 3.2K
12:19 73.35 73.35 73.32 73.32 2.7K
12:20 73.32 73.35 73.32 73.35 2.7K
12:21 73.37 73.38 73.37 73.38 1.6K
12:22 73.38 73.39 73.38 73.38 3.5K
12:23 73.38 73.38 73.34 73.34 11.4K
12:24 73.34 73.34 73.34 73.34 1.9K
12:25 73.34 73.34 73.34 73.34 1.5K
12:26 73.34 73.38 73.34 73.38 1.9K
12:27 73.38 73.45 73.38 73.45 4.9K
12:28 73.45 73.45 73.42 73.42 3.1K
12:29 73.42 73.42 73.41 73.41 2.9K
12:30 73.39 73.41 73.39 73.41 1.8K
12:31 73.41 73.41 73.39 73.39 1.9K
12:32 73.39 73.39 73.37 73.37 5.7K
12:33 73.37 73.39 73.37 73.39 0.7K
12:34 73.39 73.39 73.36 73.36 1.3K
12:35 73.36 73.36 73.36 73.36 0.8K
12:36 73.38 73.38 73.37 73.37 2.5K
12:37 73.36 73.36 73.34 73.35 4.2K
12:38 73.34 73.38 73.34 73.38 3.4K
12:39 73.38 73.38 73.36 73.37 2.8K
12:40 73.37 73.39 73.37 73.39 1.0K
12:41 73.40 73.40 73.40 73.40 1.7K
12:42 73.40 73.41 73.37 73.37 8.8K
12:43 73.40 73.41 73.40 73.41 2.1K
12:44 73.41 73.41 73.39 73.39 3.7K
12:45 73.39 73.41 73.39 73.41 3.2K
12:46 73.41 73.41 73.39 73.39 2.4K
12:47 73.39 73.39 73.35 73.35 6.6K
12:48 73.35 73.36 73.35 73.36 1.1K
12:49 73.36 73.36 73.36 73.36 0.7K
12:50 73.36 73.37 73.36 73.36 2.0K
12:51 73.38 73.40 73.38 73.40 2.3K
12:52 73.42 73.43 73.42 73.43 2.5K
12:53 73.43 73.43 73.41 73.41 2.4K
12:54 73.41 73.43 73.41 73.43 2.0K
12:55 73.43 73.45 73.43 73.45 2.5K
12:56 73.44 73.45 73.44 73.44 1.8K
12:57 73.44 73.45 73.44 73.45 1.8K
12:58 73.45 73.45 73.43 73.43 7.3K
12:59 73.43 73.45 73.43 73.44 5.8K
13:00 73.45 73.45 73.43 73.44 1.5K
13:01 73.46 73.49 73.46 73.48 2.2K
13:02 73.48 73.48 73.45 73.45 10.3K
13:03 73.45 73.45 73.45 73.45 0.9K
13:04 73.45 73.46 73.42 73.42 4.6K
13:05 73.42 73.45 73.42 73.44 4.5K
13:06 73.44 73.46 73.44 73.46 19.9K
13:07 73.46 73.49 73.46 73.49 9.9K
13:08 73.49 73.50 73.49 73.50 5.2K
13:09 73.50 73.51 73.50 73.50 2.4K
13:10 73.50 73.50 73.48 73.48 2.8K
13:11 73.48 73.48 73.44 73.44 1.2K
13:12 73.44 73.44 73.42 73.42 2.3K
13:13 73.41 73.44 73.41 73.44 3.5K
13:14 73.44 73.46 73.42 73.42 5.9K
13:15 73.42 73.42 73.41 73.41 1.9K
13:16 73.41 73.41 73.41 73.41 0.5K
13:17 73.41 73.41 73.41 73.41 0.3K
13:18 73.41 73.45 73.41 73.45 1.2K
13:19 73.48 73.48 73.47 73.47 13.0K
13:20 73.47 73.48 73.47 73.47 1.9K
13:21 73.47 73.48 73.47 73.48 5.6K
13:22 73.48 73.50 73.46 73.50 3.6K
13:23 73.50 73.50 73.49 73.49 2.4K
13:24 73.49 73.51 73.49 73.51 3.2K
13:25 73.51 73.53 73.51 73.53 5.2K
13:26 73.55 73.58 73.55 73.58 4.7K
13:27 73.58 73.62 73.58 73.61 4.4K
13:28 73.58 73.58 73.52 73.52 2.8K
13:29 73.51 73.51 73.51 73.51 4.9K
13:30 73.51 73.52 73.51 73.52 2.2K
13:31 73.50 73.52 73.50 73.52 2.4K
13:32 73.52 73.52 73.50 73.51 1.5K
13:33 73.50 73.50 73.49 73.49 4.1K
13:34 73.48 73.49 73.48 73.49 3.3K
13:35 73.48 73.56 73.48 73.56 4.7K
13:36 73.56 73.56 73.54 73.54 3.1K
13:37 73.53 73.54 73.53 73.54 2.3K
13:38 73.49 73.51 73.49 73.51 4.7K
13:39 73.49 73.49 73.48 73.49 1.8K
13:40 73.47 73.49 73.46 73.49 2.3K
13:41 73.49 73.49 73.49 73.49 0.8K
13:42 73.49 73.49 73.49 73.49 2.0K
13:43 73.49 73.49 73.43 73.43 3.0K
13:44 73.41 73.41 73.39 73.39 1.6K
13:45 73.39 73.39 73.30 73.31 2.7K
13:46 73.31 73.31 73.31 73.31 1.3K
13:47 73.28 73.29 73.28 73.29 1.5K
13:48 73.29 73.32 73.29 73.32 1.5K
13:49 73.32 73.32 73.29 73.29 1.0K
13:50 73.29 73.29 73.29 73.29 0.3K
13:51 73.30 73.30 73.30 73.30 0.8K
13:52 73.32 73.33 73.32 73.33 2.8K
13:53 73.30 73.31 73.27 73.27 4.8K
13:54 73.29 73.29 73.24 73.24 1.5K
13:55 73.27 73.28 73.27 73.28 3.4K
13:56 73.28 73.30 73.28 73.30 1.1K
13:57 73.30 73.30 73.29 73.29 2.7K
13:58 73.30 73.32 73.30 73.32 4.4K
13:59 73.32 73.33 73.30 73.30 6.7K
14:00 73.30 73.30 73.29 73.29 3.4K
14:01 73.29 73.32 73.29 73.32 2.3K
14:02 73.33 73.35 73.33 73.35 2.2K
14:03 73.37 73.38 73.36 73.37 6.3K
14:04 73.37 73.37 73.34 73.34 4.3K
14:05 73.36 73.37 73.36 73.37 1.7K
14:06 73.37 73.37 73.37 73.37 1.3K
14:07 73.37 73.41 73.37 73.40 4.0K
14:08 73.40 73.41 73.40 73.41 5.8K
14:09 73.41 73.41 73.41 73.41 1.4K
14:10 73.41 73.42 73.39 73.39 5.1K
14:11 73.39 73.40 73.39 73.40 1.7K
14:12 73.41 73.42 73.40 73.42 3.9K
14:13 73.42 73.44 73.42 73.44 1.8K
14:14 73.45 73.45 73.43 73.44 3.4K
14:15 73.44 73.47 73.44 73.47 2.5K
14:16 73.48 73.52 73.48 73.52 8.5K
14:17 73.52 73.52 73.52 73.52 1.4K
14:18 73.54 73.54 73.50 73.51 8.8K
14:19 73.51 73.51 73.50 73.50 3.5K
14:20 73.49 73.49 73.49 73.49 3.2K
14:21 73.51 73.51 73.50 73.50 6.0K
14:22 73.48 73.48 73.43 73.45 15.4K
14:23 73.45 73.46 73.45 73.45 4.2K
14:24 73.45 73.45 73.45 73.45 2.0K
14:25 73.45 73.48 73.45 73.46 3.4K
14:26 73.46 73.46 73.42 73.43 3.2K
14:27 73.43 73.43 73.38 73.38 4.2K
14:28 73.38 73.40 73.38 73.40 3.4K
14:29 73.40 73.41 73.40 73.41 2.5K
14:30 73.41 73.46 73.41 73.46 1.7K
14:31 73.46 73.48 73.46 73.48 4.2K
14:32 73.43 73.47 73.43 73.47 8.5K
14:33 73.47 73.50 73.47 73.50 2.0K
14:34 73.49 73.50 73.48 73.50 7.1K
14:35 73.50 73.50 73.45 73.45 3.7K
14:36 73.45 73.45 73.44 73.44 3.1K
14:37 73.44 73.46 73.44 73.46 3.8K
14:38 73.45 73.45 73.45 73.45 2.2K
14:39 73.45 73.45 73.42 73.42 2.0K
14:40 73.42 73.43 73.40 73.40 5.7K
14:41 73.41 73.41 73.40 73.41 1.5K
14:42 73.43 73.43 73.43 73.43 2.6K
14:43 73.41 73.42 73.41 73.42 3.2K
14:44 73.40 73.41 73.40 73.41 4.2K
14:45 73.41 73.41 73.41 73.41 2.3K
14:46 73.41 73.46 73.41 73.46 6.4K
14:47 73.43 73.43 73.41 73.41 5.7K
14:48 73.41 73.42 73.41 73.42 3.9K
14:49 73.42 73.42 73.39 73.39 5.2K
14:50 73.39 73.43 73.39 73.41 5.3K
14:51 73.36 73.39 73.36 73.39 3.4K
14:52 73.39 73.39 73.36 73.36 3.1K
14:53 73.36 73.36 73.35 73.35 2.0K
14:54 73.36 73.36 73.30 73.30 12.5K
14:55 73.31 73.31 73.29 73.29 1.8K
14:56 73.28 73.31 73.28 73.31 6.7K
14:57 73.31 73.34 73.31 73.31 6.4K
14:58 73.30 73.30 73.27 73.27 1.1K
14:59 73.24 73.24 73.20 73.20 1.6K
15:00 73.20 73.23 73.20 73.21 3.4K
15:01 73.21 73.27 73.21 73.27 3.2K
15:02 73.27 73.28 73.27 73.28 3.0K
15:03 73.20 73.23 73.19 73.23 3.1K
15:04 73.23 73.28 73.23 73.28 2.0K
15:05 73.28 73.29 73.28 73.28 3.4K
15:06 73.28 73.29 73.27 73.27 1.0K
15:07 73.27 73.27 73.24 73.24 4.1K
15:08 73.24 73.24 73.20 73.20 2.4K
15:09 73.20 73.21 73.20 73.21 3.7K
15:10 73.21 73.23 73.21 73.23 2.2K
15:11 73.23 73.23 73.20 73.20 4.3K
15:12 73.20 73.20 73.12 73.12 8.8K
15:13 73.12 73.14 73.12 73.14 3.8K
15:14 73.16 73.17 73.16 73.16 2.8K
15:15 73.16 73.18 73.16 73.18 2.7K
15:16 73.18 73.18 73.14 73.14 7.2K
15:17 73.13 73.16 73.13 73.15 5.6K
15:18 73.16 73.18 73.16 73.18 4.4K
15:19 73.18 73.18 73.17 73.18 2.2K
15:20 73.17 73.17 73.14 73.14 2.6K
15:21 73.14 73.19 73.14 73.19 3.1K
15:22 73.19 73.22 73.19 73.22 2.8K
15:23 73.22 73.22 73.13 73.13 5.1K
15:24 73.17 73.17 73.16 73.16 9.9K
15:25 73.16 73.17 73.16 73.17 1.2K
15:26 73.19 73.26 73.19 73.26 12.6K
15:27 73.26 73.27 73.24 73.27 3.6K
15:28 73.27 73.27 73.27 73.27 6.8K
15:29 73.27 73.28 73.25 73.25 9.3K
15:30 73.27 73.30 73.27 73.28 6.9K
15:31 73.28 73.30 73.28 73.29 4.3K
15:32 73.29 73.32 73.29 73.32 3.0K
15:33 73.32 73.32 73.31 73.31 3.1K
15:34 73.31 73.34 73.31 73.34 4.3K
15:35 73.34 73.34 73.32 73.33 4.7K
15:36 73.28 73.34 73.28 73.33 9.4K
15:37 73.33 73.34 73.33 73.34 6.3K
15:38 73.34 73.34 73.31 73.33 6.0K
15:39 73.32 73.32 73.29 73.29 3.8K
15:40 73.29 73.31 73.29 73.31 5.0K
15:41 73.31 73.31 73.24 73.24 3.1K
15:42 73.23 73.25 73.23 73.23 5.3K
15:43 73.23 73.26 73.23 73.24 5.4K
15:44 73.26 73.27 73.26 73.27 4.0K
15:45 73.28 73.30 73.28 73.29 12.9K
15:46 73.31 73.35 73.31 73.35 4.3K
15:47 73.36 73.38 73.28 73.28 14.0K
15:48 73.29 73.35 73.29 73.35 11.2K
15:49 73.35 73.36 73.35 73.36 9.2K
15:50 73.36 73.41 73.36 73.41 6.0K
15:51 73.37 73.37 73.26 73.26 17.3K
15:52 73.22 73.22 73.18 73.18 14.8K
15:53 73.13 73.20 73.13 73.19 21.5K
15:54 73.21 73.26 73.21 73.22 9.9K
15:55 73.23 73.23 73.15 73.15 15.5K
15:56 73.10 73.10 72.98 72.98 33.5K
15:57 73.00 73.01 72.96 73.00 30.1K
15:58 73.01 73.01 72.96 72.99 38.4K
15:59 73.00 73.03 72.99 72.99 40.3K
16:00 72.98 72.98 72.91 72.97 571.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available