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 73.24 74.10 71.91 73.24 31.6K
09:32 73.22 73.22 73.12 73.12 1.1K
09:33 73.14 73.14 72.91 72.91 3.1K
09:34 72.89 73.12 72.89 73.12 1.9K
09:35 73.11 73.11 72.97 73.01 5.9K
09:36 72.87 73.11 72.87 73.11 3.9K
09:37 73.04 73.04 73.04 73.04 0.7K
09:38 73.04 73.04 73.01 73.01 0.8K
09:39 73.01 73.08 72.99 73.04 3.4K
09:40 73.12 73.15 73.07 73.09 2.7K
09:41 73.02 73.04 73.02 73.02 3.4K
09:42 73.04 73.15 73.03 73.15 4.2K
09:43 73.14 73.14 72.91 72.91 4.8K
09:44 72.96 73.04 72.96 73.04 1.0K
09:45 73.03 73.03 73.01 73.01 3.3K
09:46 73.01 73.01 72.86 72.86 2.0K
09:47 72.86 72.86 72.79 72.79 1.1K
09:48 72.85 72.92 72.84 72.92 3.9K
09:49 72.92 73.02 72.88 73.02 3.4K
09:50 72.98 72.98 72.98 72.98 0.9K
09:51 72.92 72.93 72.82 72.82 2.8K
09:52 72.84 72.88 72.78 72.83 4.9K
09:53 72.83 72.83 72.81 72.81 0.6K
09:54 72.81 72.83 72.75 72.75 3.4K
09:55 72.72 72.86 72.72 72.86 4.8K
09:56 72.87 72.88 72.86 72.86 3.1K
09:57 72.88 72.88 72.85 72.85 1.4K
09:58 72.86 72.86 72.86 72.86 1.1K
09:59 72.91 72.91 72.89 72.89 1.9K
10:00 72.89 72.89 72.84 72.87 9.7K
10:01 72.83 72.97 72.83 72.97 4.4K
10:02 72.97 72.97 72.93 72.94 2.2K
10:03 72.93 72.93 72.86 72.87 1.5K
10:04 72.87 72.92 72.87 72.92 1.3K
10:05 72.92 72.92 72.83 72.83 1.0K
10:06 72.80 72.80 72.76 72.76 1.6K
10:07 72.76 72.76 72.76 72.76 0.9K
10:08 72.76 72.76 72.76 72.76 1.0K
10:09 72.73 72.73 72.66 72.67 2.8K
10:10 72.76 72.76 72.72 72.72 1.2K
10:11 72.72 72.75 72.72 72.75 2.3K
10:12 72.75 72.75 72.67 72.68 2.6K
10:13 72.76 72.81 72.76 72.81 3.3K
10:14 72.81 72.81 72.76 72.76 35.8K
10:15 72.79 72.86 72.79 72.86 4.1K
10:16 72.86 72.94 72.86 72.89 0.9K
10:17 72.89 72.93 72.89 72.93 0.7K
10:18 72.93 72.93 72.89 72.89 1.9K
10:19 72.93 72.93 72.93 72.93 2.4K
10:20 72.99 73.03 72.99 73.03 0.9K
10:21 73.03 73.03 72.88 72.88 1.8K
10:22 72.88 72.89 72.88 72.89 1.2K
10:23 72.89 72.95 72.89 72.95 2.2K
10:24 72.99 73.06 72.99 73.06 3.0K
10:25 73.06 73.07 73.06 73.07 0.6K
10:26 73.09 73.09 73.09 73.09 0.3K
10:27 73.09 73.11 73.08 73.08 0.7K
10:28 73.08 73.11 73.05 73.05 1.3K
10:29 73.05 73.08 73.05 73.08 3.2K
10:30 73.08 73.12 73.08 73.12 0.4K
10:31 73.12 73.12 73.08 73.08 3.0K
10:32 73.06 73.08 73.06 73.08 2.0K
10:33 73.06 73.06 73.03 73.03 3.2K
10:34 73.02 73.09 73.00 73.09 2.7K
10:35 73.09 73.13 73.09 73.10 4.0K
10:36 73.09 73.11 73.09 73.11 1.0K
10:37 73.14 73.15 73.14 73.15 0.7K
10:38 73.13 73.13 73.13 73.13 2.4K
10:39 73.11 73.15 73.11 73.15 1.2K
10:40 73.15 73.23 73.15 73.23 1.0K
10:41 73.16 73.16 73.16 73.16 2.4K
10:42 73.17 73.21 73.17 73.18 2.6K
10:43 73.18 73.18 73.18 73.18 1.3K
10:44 73.18 73.18 73.16 73.17 3.3K
10:45 73.17 73.19 73.17 73.18 1.7K
10:46 73.18 73.18 73.16 73.16 3.1K
10:47 73.16 73.18 73.14 73.18 3.9K
10:48 73.18 73.18 73.18 73.18 3.8K
10:49 73.18 73.18 73.18 73.18 1.0K
10:50 73.18 73.18 73.15 73.15 2.6K
10:51 73.17 73.17 73.07 73.07 3.7K
10:52 73.05 73.09 73.05 73.09 3.8K
10:53 73.10 73.17 73.10 73.15 2.0K
10:54 73.15 73.15 73.10 73.10 2.3K
10:55 73.11 73.11 73.09 73.11 1.8K
10:56 73.11 73.16 73.11 73.16 2.3K
10:57 73.17 73.17 73.17 73.17 1.0K
10:58 73.17 73.17 73.15 73.15 2.8K
10:59 73.15 73.15 73.13 73.13 1.8K
11:00 73.13 73.13 73.10 73.10 2.3K
11:01 73.12 73.13 73.07 73.07 3.9K
11:02 73.07 73.07 73.05 73.05 1.8K
11:03 73.03 73.03 72.98 72.98 1.2K
11:04 72.96 72.96 72.91 72.91 1.0K
11:05 72.90 72.91 72.88 72.89 2.7K
11:06 72.89 72.89 72.88 72.88 2.1K
11:07 72.88 72.88 72.84 72.87 3.7K
11:08 72.87 72.87 72.85 72.86 3.2K
11:09 72.81 72.81 72.81 72.81 0.6K
11:10 72.80 72.80 72.75 72.75 1.3K
11:11 72.75 72.76 72.73 72.73 1.4K
11:12 72.73 72.73 72.68 72.68 1.8K
11:13 72.65 72.66 72.64 72.65 4.0K
11:14 72.65 72.67 72.63 72.63 6.3K
11:15 72.66 72.66 72.66 72.66 1.2K
11:16 72.66 72.69 72.66 72.69 2.1K
11:17 72.68 72.68 72.67 72.67 1.4K
11:18 72.69 72.69 72.67 72.67 2.9K
11:19 72.63 72.65 72.63 72.65 2.4K
11:20 72.65 72.73 72.65 72.73 11.6K
11:21 72.72 72.72 72.71 72.71 9.4K
11:22 72.69 72.69 72.69 72.69 0.6K
11:23 72.70 72.72 72.70 72.71 24.4K
11:24 72.71 72.72 72.71 72.72 2.5K
11:25 72.71 72.71 72.71 72.71 1.2K
11:26 72.71 72.73 72.71 72.73 15.6K
11:27 72.73 72.73 72.70 72.71 2.5K
11:28 72.70 72.70 72.70 72.70 1.4K
11:29 72.70 72.70 72.70 72.70 0.3K
11:30 72.70 72.70 72.69 72.70 2.3K
11:31 72.73 72.80 72.73 72.80 34.9K
11:32 72.80 72.80 72.80 72.80 4.6K
11:33 72.80 72.80 72.78 72.78 1.3K
11:34 72.78 72.78 72.73 72.75 2.0K
11:35 72.75 72.76 72.73 72.73 6.5K
11:36 72.73 72.73 72.70 72.70 1.4K
11:37 72.70 72.70 72.70 72.70 0.3K
11:38 72.70 72.70 72.69 72.69 0.6K
11:39 72.69 72.70 72.69 72.70 1.1K
11:40 72.71 72.74 72.71 72.74 2.4K
11:41 72.74 72.75 72.74 72.75 1.1K
11:42 72.75 72.75 72.75 72.75 0.6K
11:43 72.75 72.75 72.68 72.68 1.1K
11:44 72.68 72.68 72.68 72.68 0.1K
11:45 72.70 72.71 72.70 72.71 1.2K
11:46 72.71 72.71 72.71 72.71 0.2K
11:47 72.71 72.71 72.64 72.65 2.6K
11:48 72.65 72.65 72.58 72.58 2.0K
11:49 72.58 72.58 72.58 72.58 1.2K
11:50 72.58 72.58 72.56 72.56 0.5K
11:51 72.56 72.57 72.56 72.56 2.1K
11:52 72.56 72.56 72.56 72.56 0.7K
11:53 72.56 72.56 72.51 72.51 0.9K
11:54 72.58 72.61 72.58 72.61 2.5K
11:55 72.62 72.62 72.60 72.60 1.3K
11:56 72.62 72.62 72.62 72.62 0.8K
11:57 72.62 72.62 72.62 72.62 0.0K
11:58 72.62 72.63 72.62 72.63 0.2K
11:59 72.63 72.63 72.63 72.63 0.5K
12:00 72.65 72.65 72.63 72.63 2.3K
12:01 72.63 72.63 72.63 72.63 0.5K
12:02 72.64 72.71 72.64 72.66 7.5K
12:03 72.66 72.70 72.66 72.70 1.7K
12:04 72.70 72.70 72.68 72.68 2.3K
12:05 72.66 72.69 72.66 72.69 0.8K
12:06 72.69 72.69 72.66 72.66 0.7K
12:07 72.66 72.66 72.66 72.66 0.8K
12:08 72.66 72.68 72.66 72.68 2.1K
12:09 72.68 72.68 72.65 72.65 1.3K
12:10 72.66 72.66 72.64 72.64 0.9K
12:11 72.64 72.66 72.64 72.66 1.0K
12:12 72.66 72.66 72.65 72.65 1.0K
12:13 72.67 72.67 72.67 72.67 1.2K
12:14 72.67 72.68 72.67 72.68 0.4K
12:15 72.68 72.68 72.65 72.65 2.5K
12:16 72.65 72.65 72.63 72.65 1.7K
12:17 72.66 72.66 72.63 72.64 2.5K
12:18 72.64 72.67 72.64 72.67 1.3K
12:19 72.67 72.67 72.64 72.64 1.4K
12:20 72.70 72.75 72.70 72.73 2.7K
12:21 72.73 72.75 72.73 72.75 0.8K
12:22 72.75 72.75 72.70 72.72 2.3K
12:23 72.72 72.72 72.71 72.72 2.3K
12:24 72.72 72.72 72.70 72.70 1.6K
12:25 72.70 72.70 72.70 72.70 0.1K
12:26 72.70 72.70 72.68 72.69 1.0K
12:27 72.69 72.69 72.69 72.69 0.9K
12:28 72.69 72.70 72.69 72.70 2.5K
12:29 72.66 72.67 72.66 72.67 3.8K
12:30 72.67 72.67 72.67 72.67 0.4K
12:31 72.67 72.70 72.67 72.70 2.1K
12:32 72.70 72.70 72.69 72.70 1.6K
12:33 72.70 72.70 72.67 72.67 1.5K
12:34 72.67 72.70 72.67 72.70 0.8K
12:35 72.70 72.71 72.70 72.71 0.6K
12:36 72.71 72.73 72.68 72.68 1.8K
12:37 72.66 72.66 72.66 72.66 0.8K
12:38 72.66 72.68 72.66 72.68 1.3K
12:39 72.68 72.68 72.66 72.66 4.5K
12:40 72.66 72.66 72.65 72.65 1.1K
12:41 72.65 72.65 72.65 72.65 5.2K
12:42 72.62 72.62 72.62 72.62 2.0K
12:43 72.62 72.64 72.59 72.59 3.5K
12:44 72.59 72.59 72.59 72.59 0.9K
12:45 72.59 72.59 72.54 72.54 1.1K
12:46 72.54 72.54 72.51 72.51 1.3K
12:47 72.51 72.53 72.50 72.50 1.6K
12:48 72.52 72.52 72.50 72.50 1.4K
12:49 72.50 72.54 72.50 72.54 4.7K
12:50 72.54 72.54 72.54 72.54 0.8K
12:51 72.54 72.56 72.54 72.56 2.9K
12:52 72.57 72.57 72.55 72.56 1.0K
12:53 72.56 72.60 72.56 72.60 3.5K
12:54 72.60 72.60 72.60 72.60 1.1K
12:55 72.64 72.65 72.64 72.64 1.0K
12:56 72.63 72.64 72.63 72.64 1.3K
12:57 72.66 72.66 72.65 72.65 1.1K
12:58 72.59 72.60 72.59 72.60 2.2K
12:59 72.60 72.62 72.60 72.62 1.1K
13:00 72.62 72.62 72.60 72.60 2.2K
13:01 72.60 72.63 72.60 72.63 1.5K
13:02 72.64 72.66 72.64 72.66 2.3K
13:03 72.66 72.66 72.66 72.66 0.8K
13:04 72.66 72.66 72.66 72.66 1.6K
13:05 72.67 72.67 72.67 72.67 0.5K
13:06 72.66 72.72 72.66 72.72 2.3K
13:07 72.72 72.72 72.69 72.69 0.7K
13:08 72.69 72.69 72.69 72.69 1.3K
13:09 72.69 72.69 72.69 72.69 5.4K
13:10 72.69 72.69 72.69 72.69 0.3K
13:11 72.69 72.69 72.68 72.68 1.5K
13:12 72.68 72.68 72.68 72.68 0.5K
13:13 72.66 72.66 72.64 72.65 4.7K
13:14 72.63 72.64 72.60 72.60 4.7K
13:15 72.60 72.60 72.54 72.55 32.7K
13:16 72.55 72.55 72.54 72.54 3.1K
13:17 72.54 72.54 72.54 72.54 0.5K
13:18 72.52 72.52 72.52 72.52 2.5K
13:19 72.52 72.52 72.51 72.51 0.7K
13:20 72.50 72.50 72.50 72.50 1.4K
13:21 72.50 72.50 72.48 72.49 4.1K
13:22 72.50 72.50 72.45 72.45 3.4K
13:23 72.45 72.45 72.42 72.43 6.0K
13:24 72.46 72.46 72.43 72.43 5.9K
13:25 72.47 72.47 72.45 72.46 3.8K
13:26 72.44 72.44 72.43 72.43 6.0K
13:27 72.43 72.43 72.41 72.42 1.4K
13:28 72.45 72.48 72.45 72.48 4.2K
13:29 72.47 72.47 72.42 72.42 1.5K
13:30 72.42 72.45 72.42 72.45 1.9K
13:31 72.45 72.45 72.41 72.42 2.1K
13:32 72.42 72.42 72.40 72.40 1.5K
13:33 72.33 72.34 72.31 72.33 8.3K
13:34 72.33 72.38 72.33 72.38 5.9K
13:35 72.38 72.38 72.34 72.36 9.1K
13:36 72.36 72.39 72.36 72.39 3.0K
13:37 72.39 72.39 72.38 72.39 3.9K
13:38 72.39 72.41 72.39 72.41 2.4K
13:39 72.41 72.43 72.40 72.40 6.0K
13:40 72.38 72.40 72.37 72.40 3.4K
13:41 72.41 72.51 72.41 72.51 9.9K
13:42 72.49 72.50 72.48 72.50 7.0K
13:43 72.50 72.50 72.48 72.50 2.0K
13:44 72.46 72.49 72.46 72.49 3.0K
13:45 72.53 72.58 72.53 72.58 3.2K
13:46 72.58 72.58 72.56 72.56 1.8K
13:47 72.56 72.60 72.56 72.60 4.1K
13:48 72.60 72.60 72.60 72.60 1.7K
13:49 72.59 72.61 72.59 72.61 1.0K
13:50 72.54 72.57 72.54 72.56 10.6K
13:51 72.55 72.61 72.55 72.61 4.1K
13:52 72.61 72.61 72.61 72.61 4.6K
13:53 72.67 72.67 72.63 72.65 3.1K
13:54 72.63 72.67 72.63 72.67 4.6K
13:55 72.67 72.67 72.62 72.65 2.9K
13:56 72.66 72.66 72.64 72.64 1.0K
13:57 72.64 72.65 72.64 72.65 1.0K
13:58 72.64 72.70 72.64 72.70 9.4K
13:59 72.70 72.70 72.66 72.66 0.9K
14:00 72.67 72.67 72.66 72.66 5.5K
14:01 72.59 72.64 72.59 72.64 3.1K
14:02 72.59 72.64 72.59 72.64 4.0K
14:03 72.61 72.66 72.61 72.65 2.9K
14:04 72.65 72.65 72.64 72.64 1.0K
14:05 72.64 72.65 72.61 72.64 5.2K
14:06 72.62 72.66 72.62 72.65 6.7K
14:07 72.65 72.67 72.65 72.67 5.4K
14:08 72.66 72.66 72.66 72.66 1.3K
14:09 72.65 72.66 72.64 72.66 4.8K
14:10 72.66 72.71 72.66 72.71 3.9K
14:11 72.71 72.71 72.71 72.71 0.6K
14:12 72.71 72.71 72.71 72.71 0.9K
14:13 72.66 72.66 72.66 72.66 2.9K
14:14 72.64 72.66 72.62 72.62 2.6K
14:15 72.62 72.65 72.62 72.64 3.0K
14:16 72.68 72.76 72.68 72.74 2.8K
14:17 72.74 72.78 72.74 72.78 0.5K
14:18 72.79 72.79 72.79 72.79 0.7K
14:19 72.79 72.82 72.79 72.82 1.1K
14:20 72.82 72.82 72.78 72.78 2.0K
14:21 72.75 72.75 72.75 72.75 4.1K
14:22 72.75 72.75 72.74 72.74 2.7K
14:23 72.72 72.73 72.72 72.73 2.7K
14:24 72.73 72.73 72.71 72.71 1.1K
14:25 72.71 72.73 72.71 72.73 5.8K
14:26 72.71 72.73 72.71 72.73 2.0K
14:27 72.73 72.73 72.71 72.71 1.1K
14:28 72.71 72.73 72.71 72.73 1.7K
14:29 72.74 72.75 72.74 72.75 2.0K
14:30 72.75 72.76 72.75 72.76 2.2K
14:31 72.76 72.76 72.76 72.76 4.2K
14:32 72.77 72.77 72.76 72.76 5.1K
14:33 72.76 72.80 72.76 72.79 3.2K
14:34 72.79 72.81 72.79 72.81 4.9K
14:35 72.86 72.86 72.86 72.86 1.7K
14:36 72.84 72.88 72.84 72.88 2.0K
14:37 72.88 72.89 72.88 72.89 1.5K
14:38 72.90 72.90 72.90 72.90 0.6K
14:39 72.90 72.91 72.90 72.91 0.5K
14:40 72.91 72.94 72.91 72.92 1.6K
14:41 72.92 72.92 72.92 72.92 0.7K
14:42 72.92 72.94 72.92 72.92 0.8K
14:43 72.94 72.95 72.94 72.95 1.5K
14:44 72.95 72.95 72.94 72.94 1.0K
14:45 72.94 72.94 72.93 72.93 1.8K
14:46 72.92 72.95 72.91 72.95 2.0K
14:47 72.95 72.95 72.94 72.94 1.0K
14:48 72.94 72.94 72.92 72.92 2.0K
14:49 72.92 72.92 72.91 72.91 1.5K
14:50 72.91 72.91 72.88 72.88 2.1K
14:51 72.88 72.88 72.86 72.86 2.2K
14:52 72.86 72.87 72.86 72.87 1.3K
14:53 72.87 72.87 72.87 72.87 0.9K
14:54 72.87 72.88 72.87 72.88 3.1K
14:55 72.91 72.93 72.91 72.93 2.6K
14:56 72.93 72.96 72.93 72.96 2.1K
14:57 72.95 72.95 72.95 72.95 2.4K
14:58 72.95 72.96 72.95 72.96 0.8K
14:59 72.96 72.96 72.91 72.92 2.9K
15:00 72.92 72.92 72.92 72.92 0.6K
15:01 72.92 72.92 72.92 72.92 0.8K
15:02 72.92 72.94 72.92 72.94 2.8K
15:03 72.95 72.95 72.94 72.94 1.5K
15:04 72.94 72.94 72.94 72.94 0.9K
15:05 72.94 72.94 72.94 72.94 1.0K
15:06 72.94 72.94 72.91 72.93 1.6K
15:07 72.93 72.93 72.92 72.92 1.3K
15:08 72.92 72.92 72.92 72.92 1.2K
15:09 72.91 72.93 72.91 72.93 1.5K
15:10 72.93 72.94 72.93 72.94 0.7K
15:11 72.94 72.95 72.94 72.95 2.1K
15:12 72.93 72.93 72.92 72.92 2.0K
15:13 72.92 72.93 72.90 72.93 2.7K
15:14 72.94 72.99 72.94 72.98 4.5K
15:15 72.98 73.00 72.98 73.00 1.3K
15:16 73.00 73.01 73.00 73.01 2.2K
15:17 73.03 73.03 73.03 73.03 1.2K
15:18 73.06 73.06 73.05 73.05 1.4K
15:19 73.05 73.10 73.05 73.08 4.6K
15:20 73.08 73.09 73.08 73.09 1.8K
15:21 73.09 73.17 73.09 73.15 1.9K
15:22 73.15 73.17 73.15 73.17 1.3K
15:23 73.19 73.19 73.14 73.14 1.3K
15:24 73.14 73.18 73.14 73.17 3.2K
15:25 73.17 73.17 73.15 73.15 3.2K
15:26 73.15 73.19 73.15 73.19 3.7K
15:27 73.18 73.18 73.18 73.18 0.8K
15:28 73.18 73.20 73.18 73.20 2.0K
15:29 73.18 73.18 73.14 73.14 2.5K
15:30 73.14 73.14 73.11 73.11 4.2K
15:31 73.11 73.14 73.11 73.14 3.2K
15:32 73.12 73.14 73.12 73.14 2.0K
15:33 73.14 73.14 73.13 73.13 1.8K
15:34 73.13 73.15 73.12 73.12 3.3K
15:35 73.12 73.12 73.10 73.11 2.4K
15:36 73.13 73.13 73.09 73.12 5.1K
15:37 73.11 73.13 73.11 73.12 3.3K
15:38 73.12 73.13 73.11 73.13 3.6K
15:39 73.12 73.15 73.12 73.15 5.1K
15:40 73.15 73.17 73.15 73.17 2.0K
15:41 73.17 73.17 73.14 73.16 2.6K
15:42 73.15 73.16 73.14 73.14 5.1K
15:43 73.14 73.14 73.12 73.12 5.4K
15:44 73.11 73.11 73.08 73.09 2.6K
15:45 73.09 73.09 73.08 73.08 8.1K
15:46 73.04 73.04 73.03 73.03 8.0K
15:47 73.03 73.07 73.03 73.03 12.7K
15:48 73.03 73.03 72.99 72.99 9.8K
15:49 72.97 72.97 72.96 72.97 3.2K
15:50 72.97 72.97 72.93 72.96 21.5K
15:51 72.96 72.99 72.95 72.98 12.2K
15:52 72.98 72.98 72.94 72.96 10.1K
15:53 72.99 73.00 72.98 72.99 7.2K
15:54 72.98 73.05 72.98 73.05 10.7K
15:55 73.05 73.05 73.01 73.01 17.8K
15:56 73.01 73.01 72.87 72.91 21.8K
15:57 72.90 72.90 72.74 72.81 49.5K
15:58 72.86 72.89 72.84 72.89 47.2K
15:59 72.90 72.91 72.87 72.90 41.2K
16:00 72.88 72.97 72.88 72.91 434.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available