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 72.65 73.63 72.27 73.06 26.3K
09:32 72.83 72.83 72.58 72.58 4.6K
09:33 72.58 72.58 72.57 72.57 1.2K
09:34 72.57 72.57 72.56 72.56 0.7K
09:35 72.56 72.57 72.56 72.57 1.0K
09:36 72.57 72.57 72.54 72.54 0.4K
09:37 72.54 72.54 72.51 72.51 12.1K
09:38 72.51 72.58 72.50 72.52 2.0K
09:39 72.52 72.62 72.51 72.56 2.3K
09:40 72.56 72.69 72.56 72.63 5.5K
09:41 72.63 72.63 72.59 72.59 0.6K
09:42 72.59 72.61 72.59 72.61 0.9K
09:43 72.61 72.61 72.60 72.60 4.5K
09:44 72.55 72.57 72.55 72.57 3.5K
09:45 72.57 72.57 72.57 72.57 0.3K
09:46 72.45 72.49 72.42 72.42 10.5K
09:47 72.36 72.41 72.36 72.40 2.4K
09:48 72.40 72.40 72.29 72.29 1.8K
09:49 72.30 72.30 72.30 72.30 1.1K
09:50 72.34 72.39 72.34 72.39 0.8K
09:51 72.37 72.37 72.37 72.37 1.0K
09:52 72.45 72.45 72.44 72.44 2.0K
09:53 72.44 72.44 72.28 72.35 7.6K
09:54 72.37 72.37 72.36 72.36 0.6K
09:55 72.35 72.35 72.35 72.35 0.4K
09:56 72.35 72.36 72.34 72.36 3.1K
09:57 72.36 72.42 72.35 72.35 2.4K
09:58 72.33 72.35 72.33 72.35 2.8K
09:59 72.35 72.38 72.35 72.38 1.6K
10:00 72.33 72.38 72.31 72.31 7.0K
10:01 72.35 72.35 72.30 72.30 2.2K
10:02 72.34 72.42 72.34 72.42 18.6K
10:03 72.42 72.42 72.31 72.31 8.4K
10:04 72.27 72.40 72.27 72.40 6.3K
10:05 72.40 72.43 72.40 72.40 3.5K
10:06 72.36 72.36 72.28 72.28 13.7K
10:07 72.28 72.31 72.28 72.31 1.5K
10:08 72.36 72.36 72.32 72.36 3.5K
10:09 72.39 72.47 72.39 72.46 6.0K
10:10 72.46 72.54 72.46 72.51 1.5K
10:11 72.51 72.56 72.51 72.54 5.0K
10:12 72.51 72.58 72.51 72.54 2.9K
10:13 72.61 72.63 72.61 72.63 1.7K
10:14 72.63 72.64 72.61 72.61 2.5K
10:15 72.61 72.61 72.56 72.58 2.6K
10:16 72.58 72.58 72.54 72.54 2.1K
10:17 72.54 72.54 72.54 72.54 1.3K
10:18 72.56 72.56 72.53 72.53 1.4K
10:19 72.51 72.53 72.51 72.53 2.3K
10:20 72.53 72.53 72.53 72.53 0.7K
10:21 72.53 72.55 72.53 72.55 1.5K
10:22 72.60 72.60 72.60 72.60 1.1K
10:23 72.56 72.56 72.56 72.56 1.2K
10:24 72.56 72.56 72.54 72.55 1.1K
10:25 72.55 72.56 72.55 72.56 1.5K
10:26 72.58 72.58 72.57 72.57 0.9K
10:27 72.57 72.58 72.57 72.57 1.6K
10:28 72.58 72.61 72.58 72.61 1.6K
10:29 72.61 72.61 72.60 72.60 2.8K
10:30 72.60 72.60 72.59 72.59 1.2K
10:31 72.59 72.59 72.56 72.57 3.7K
10:32 72.57 72.57 72.54 72.54 2.4K
10:33 72.54 72.55 72.53 72.54 1.8K
10:34 72.56 72.59 72.56 72.58 1.5K
10:35 72.58 72.59 72.57 72.59 3.0K
10:36 72.58 72.59 72.58 72.59 1.3K
10:37 72.59 72.63 72.59 72.63 1.5K
10:38 72.63 72.64 72.63 72.64 0.9K
10:39 72.64 72.65 72.64 72.65 1.7K
10:40 72.70 72.72 72.70 72.72 1.4K
10:41 72.76 72.76 72.75 72.76 1.5K
10:42 72.76 72.81 72.76 72.76 3.3K
10:43 72.76 72.80 72.76 72.80 0.8K
10:44 72.80 72.82 72.78 72.81 2.5K
10:45 72.81 72.85 72.81 72.82 2.3K
10:46 72.81 72.81 72.81 72.81 2.9K
10:47 72.81 72.86 72.81 72.83 2.2K
10:48 72.83 72.86 72.83 72.86 0.3K
10:49 72.86 72.87 72.84 72.85 0.9K
10:50 72.85 72.88 72.85 72.88 2.8K
10:51 72.88 72.91 72.85 72.85 3.1K
10:52 72.85 72.86 72.85 72.86 0.8K
10:53 72.86 72.86 72.86 72.86 0.4K
10:54 72.86 72.89 72.86 72.89 0.7K
10:55 72.89 72.94 72.89 72.94 1.3K
10:56 72.94 72.94 72.94 72.94 0.5K
10:57 72.93 72.93 72.90 72.90 3.7K
10:58 72.88 72.91 72.88 72.91 2.8K
10:59 72.92 72.93 72.92 72.93 1.1K
11:00 72.91 72.93 72.91 72.91 0.9K
11:01 72.98 72.98 72.98 72.98 3.6K
11:02 72.98 72.99 72.98 72.99 1.5K
11:03 72.99 73.01 72.99 73.01 1.5K
11:04 72.98 73.00 72.96 72.96 6.0K
11:05 72.96 72.99 72.96 72.99 0.8K
11:06 72.96 72.96 72.96 72.96 0.7K
11:07 72.96 73.00 72.96 72.97 4.9K
11:08 72.97 72.99 72.97 72.99 0.6K
11:09 72.97 72.97 72.97 72.97 2.7K
11:10 72.97 72.97 72.95 72.95 0.9K
11:11 72.97 72.99 72.96 72.99 3.2K
11:12 72.99 73.06 72.99 73.05 2.1K
11:13 73.06 73.07 73.05 73.07 2.1K
11:14 73.07 73.10 73.06 73.06 1.7K
11:15 73.04 73.07 73.04 73.07 4.1K
11:16 73.07 73.08 73.07 73.07 1.5K
11:17 73.10 73.12 73.10 73.12 2.7K
11:18 73.12 73.20 73.12 73.20 2.0K
11:19 73.20 73.20 73.16 73.20 3.0K
11:20 73.20 73.20 73.13 73.13 2.3K
11:21 73.13 73.14 73.13 73.14 0.6K
11:22 73.14 73.14 73.13 73.14 1.7K
11:23 73.14 73.14 73.13 73.13 0.7K
11:24 73.13 73.13 73.08 73.08 3.2K
11:25 73.08 73.08 73.07 73.07 1.4K
11:26 73.07 73.08 73.06 73.07 3.4K
11:27 73.07 73.07 73.07 73.07 0.7K
11:28 73.07 73.11 73.07 73.09 2.6K
11:29 73.09 73.09 73.08 73.09 2.4K
11:30 73.09 73.09 73.06 73.06 1.8K
11:31 73.06 73.08 73.06 73.08 1.5K
11:32 73.06 73.06 73.04 73.04 3.8K
11:33 73.04 73.04 73.04 73.04 1.0K
11:34 73.04 73.09 73.04 73.06 3.7K
11:35 73.06 73.11 73.06 73.11 2.1K
11:36 73.11 73.11 73.11 73.11 0.5K
11:37 73.11 73.11 73.10 73.10 0.6K
11:38 73.10 73.12 73.10 73.11 1.5K
11:39 73.11 73.11 73.11 73.11 0.9K
11:40 73.11 73.11 73.11 73.11 1.4K
11:41 73.09 73.09 73.09 73.09 1.6K
11:42 73.12 73.14 73.12 73.13 1.4K
11:43 73.15 73.16 73.13 73.16 3.2K
11:44 73.16 73.19 73.16 73.19 0.8K
11:45 73.19 73.20 73.19 73.20 1.3K
11:46 73.20 73.23 73.20 73.23 3.5K
11:47 73.26 73.29 73.25 73.26 6.7K
11:48 73.24 73.24 73.20 73.24 2.2K
11:49 73.24 73.24 73.24 73.24 0.2K
11:50 73.24 73.24 73.22 73.23 2.9K
11:51 73.18 73.20 73.18 73.20 1.6K
11:52 73.20 73.23 73.20 73.23 0.5K
11:53 73.23 73.23 73.21 73.21 1.2K
11:54 73.21 73.21 73.21 73.21 1.0K
11:55 73.21 73.21 73.20 73.20 4.2K
11:56 73.20 73.20 73.19 73.19 1.5K
11:57 73.19 73.20 73.19 73.20 1.0K
11:58 73.20 73.20 73.19 73.19 0.5K
11:59 73.19 73.19 73.19 73.19 0.3K
12:00 73.19 73.19 73.18 73.18 2.2K
12:01 73.16 73.18 73.16 73.16 1.8K
12:02 73.16 73.20 73.16 73.20 1.2K
12:03 73.20 73.21 73.20 73.20 0.7K
12:04 73.22 73.22 73.21 73.21 2.3K
12:05 73.19 73.19 73.16 73.16 1.8K
12:06 73.16 73.16 73.12 73.12 1.8K
12:07 73.12 73.12 73.12 73.12 1.1K
12:08 73.12 73.12 73.10 73.10 1.1K
12:09 73.10 73.12 73.10 73.12 2.2K
12:10 73.13 73.15 73.13 73.15 1.4K
12:11 73.15 73.18 73.15 73.18 1.1K
12:12 73.18 73.18 73.18 73.18 0.2K
12:13 73.18 73.19 73.18 73.19 0.5K
12:14 73.19 73.20 73.18 73.20 1.5K
12:15 73.20 73.20 73.18 73.20 1.4K
12:16 73.20 73.20 73.19 73.19 0.6K
12:17 73.19 73.19 73.18 73.18 0.8K
12:18 73.19 73.19 73.19 73.19 1.1K
12:19 73.19 73.19 73.17 73.18 1.8K
12:20 73.18 73.18 73.16 73.16 1.7K
12:21 73.16 73.16 73.08 73.08 2.9K
12:22 73.08 73.10 73.08 73.10 1.8K
12:23 73.10 73.10 73.09 73.09 0.7K
12:24 73.08 73.08 73.05 73.06 117.2K
12:25 73.06 73.06 73.06 73.06 0.8K
12:26 73.06 73.06 73.00 73.00 2.1K
12:27 73.00 73.00 73.00 73.00 3.3K
12:28 73.00 73.02 73.00 73.00 2.4K
12:29 73.00 73.04 73.00 73.04 1.5K
12:30 73.04 73.04 73.03 73.03 0.8K
12:31 73.03 73.03 73.03 73.03 1.6K
12:32 73.03 73.03 73.03 73.03 1.2K
12:33 72.99 73.04 72.99 73.04 2.0K
12:34 73.03 73.05 73.03 73.05 0.4K
12:35 73.05 73.05 73.05 73.05 1.3K
12:36 73.05 73.06 73.05 73.06 0.8K
12:37 73.08 73.08 73.08 73.08 0.9K
12:38 73.08 73.08 73.08 73.08 1.4K
12:39 73.08 73.08 73.03 73.03 2.5K
12:40 73.03 73.04 73.03 73.04 0.6K
12:41 73.04 73.07 73.04 73.07 1.2K
12:42 73.06 73.06 73.05 73.05 0.6K
12:43 73.04 73.04 73.01 73.01 1.9K
12:44 73.01 73.01 72.99 73.00 0.9K
12:45 73.00 73.00 72.99 72.99 1.8K
12:46 72.99 72.99 72.99 72.99 0.3K
12:47 72.98 72.98 72.98 72.98 1.0K
12:48 72.98 72.98 72.97 72.97 0.5K
12:49 72.97 72.98 72.97 72.98 0.6K
12:50 72.98 73.00 72.98 73.00 1.2K
12:51 73.00 73.00 72.96 72.96 2.5K
12:52 72.96 72.96 72.96 72.96 0.6K
12:53 72.96 72.96 72.95 72.95 1.5K
12:54 72.95 72.95 72.93 72.93 0.9K
12:55 72.93 72.93 72.93 72.93 0.4K
12:56 72.93 72.93 72.92 72.92 1.5K
12:57 72.90 72.91 72.90 72.91 1.0K
12:58 72.91 72.91 72.91 72.91 0.7K
12:59 72.91 72.91 72.89 72.89 1.3K
13:00 72.89 72.89 72.88 72.88 2.1K
13:01 72.88 72.91 72.88 72.91 0.3K
13:02 72.91 72.91 72.90 72.90 0.5K
13:03 72.90 72.92 72.90 72.92 1.8K
13:04 72.93 72.93 72.92 72.92 1.3K
13:05 72.92 72.92 72.90 72.90 0.4K
13:06 72.90 72.93 72.90 72.93 1.8K
13:07 72.93 72.93 72.89 72.89 1.6K
13:08 72.89 72.92 72.89 72.92 1.8K
13:09 72.91 72.91 72.91 72.91 0.7K
13:10 72.91 72.91 72.91 72.91 0.3K
13:11 72.91 72.92 72.90 72.90 2.7K
13:12 72.90 72.94 72.90 72.94 1.9K
13:13 72.94 72.94 72.94 72.94 2.6K
13:14 72.94 72.95 72.94 72.95 1.7K
13:15 72.95 72.99 72.95 72.97 2.2K
13:16 72.97 72.97 72.92 72.93 1.8K
13:17 72.93 72.94 72.93 72.94 0.6K
13:18 72.96 72.96 72.96 72.96 1.2K
13:19 72.96 72.96 72.93 72.94 1.5K
13:20 72.94 72.94 72.94 72.94 0.6K
13:21 72.93 72.93 72.91 72.92 2.8K
13:22 72.90 72.90 72.89 72.89 1.8K
13:23 72.89 72.89 72.85 72.85 1.8K
13:24 72.85 72.86 72.85 72.86 0.6K
13:25 72.86 72.86 72.86 72.86 0.3K
13:26 72.86 72.87 72.85 72.85 2.8K
13:27 72.85 72.88 72.85 72.88 0.7K
13:28 72.88 72.88 72.88 72.88 0.6K
13:29 72.88 72.89 72.87 72.87 1.5K
13:30 72.87 72.87 72.85 72.85 2.0K
13:31 72.85 72.88 72.84 72.88 2.4K
13:32 72.88 72.91 72.88 72.91 2.1K
13:33 72.91 72.93 72.91 72.93 2.4K
13:34 72.93 72.94 72.92 72.94 1.3K
13:35 72.94 72.94 72.93 72.94 0.9K
13:36 72.94 72.98 72.94 72.98 3.7K
13:37 72.98 72.98 72.96 72.97 1.4K
13:38 72.97 72.97 72.95 72.95 0.9K
13:39 72.95 73.00 72.95 73.00 2.5K
13:40 72.98 73.00 72.98 73.00 0.7K
13:41 73.00 73.00 72.99 73.00 0.7K
13:42 72.97 72.97 72.94 72.94 2.2K
13:43 72.94 72.96 72.94 72.94 1.7K
13:44 72.94 72.94 72.94 72.94 0.5K
13:45 72.94 72.97 72.94 72.96 2.0K
13:46 72.96 73.00 72.96 73.00 2.2K
13:47 73.00 73.00 73.00 73.00 0.7K
13:48 73.00 73.00 73.00 73.00 2.0K
13:49 73.02 73.06 73.02 73.05 2.6K
13:50 73.05 73.06 73.05 73.06 1.1K
13:51 73.06 73.06 73.06 73.06 1.8K
13:52 73.06 73.06 73.06 73.06 0.2K
13:53 73.06 73.07 73.04 73.04 1.8K
13:54 73.04 73.06 73.04 73.05 1.3K
13:55 73.03 73.06 73.03 73.06 1.5K
13:56 73.06 73.06 73.05 73.05 0.2K
13:57 73.05 73.05 73.05 73.05 2.0K
13:58 73.05 73.06 73.05 73.06 0.5K
13:59 73.06 73.06 73.06 73.06 3.1K
14:00 73.06 73.07 73.06 73.07 1.7K
14:01 73.07 73.08 73.07 73.08 0.9K
14:02 73.07 73.08 73.07 73.08 2.9K
14:03 73.08 73.08 73.08 73.08 0.8K
14:04 73.08 73.10 73.07 73.07 2.3K
14:05 73.05 73.06 73.05 73.05 1.4K
14:06 73.05 73.06 73.05 73.06 1.3K
14:07 73.06 73.06 73.04 73.05 1.7K
14:08 73.05 73.05 73.04 73.04 0.6K
14:09 73.04 73.04 73.02 73.02 2.3K
14:10 73.03 73.03 73.03 73.03 2.3K
14:11 73.03 73.04 73.03 73.04 2.1K
14:12 73.04 73.04 73.02 73.03 5.6K
14:13 73.03 73.03 73.02 73.02 0.8K
14:14 73.00 73.01 73.00 73.01 2.9K
14:15 72.99 73.02 72.99 73.02 12.3K
14:16 73.02 73.03 73.02 73.03 1.7K
14:17 73.03 73.03 73.03 73.03 1.1K
14:18 73.03 73.03 73.03 73.03 2.8K
14:19 73.03 73.03 73.03 73.03 1.9K
14:20 73.03 73.03 73.03 73.03 2.6K
14:21 73.03 73.03 73.03 73.03 6.0K
14:22 73.03 73.03 73.03 73.03 2.4K
14:23 73.03 73.03 73.03 73.03 0.2K
14:24 73.03 73.03 73.03 73.03 1.3K
14:25 73.03 73.03 73.02 73.03 1.9K
14:26 73.03 73.05 73.03 73.05 16.1K
14:27 73.05 73.05 73.05 73.05 1.4K
14:28 73.05 73.05 73.03 73.03 4.2K
14:29 73.03 73.03 73.03 73.03 2.4K
14:30 73.03 73.10 73.03 73.09 11.9K
14:31 73.09 73.09 73.09 73.09 4.0K
14:32 73.09 73.09 73.06 73.08 1.7K
14:33 73.07 73.08 73.07 73.07 5.8K
14:34 73.07 73.07 73.07 73.07 0.4K
14:35 73.08 73.08 73.08 73.08 1.2K
14:36 73.09 73.09 73.08 73.09 32.3K
14:37 73.07 73.08 73.07 73.07 1.6K
14:38 73.07 73.07 73.05 73.06 2.3K
14:39 73.04 73.06 73.04 73.06 1.9K
14:40 73.05 73.06 73.05 73.06 2.2K
14:41 73.06 73.09 73.06 73.09 7.3K
14:42 73.11 73.11 73.10 73.10 2.6K
14:43 73.10 73.11 73.09 73.09 2.3K
14:44 73.13 73.14 73.13 73.14 19.3K
14:45 73.15 73.20 73.15 73.19 4.7K
14:46 73.18 73.18 73.17 73.17 4.5K
14:47 73.17 73.23 73.17 73.23 2.1K
14:48 73.23 73.23 73.23 73.23 0.7K
14:49 73.22 73.22 73.21 73.21 3.8K
14:50 73.22 73.24 73.22 73.24 0.7K
14:51 73.24 73.27 73.24 73.27 2.6K
14:52 73.27 73.27 73.25 73.25 1.8K
14:53 73.25 73.25 73.23 73.23 2.0K
14:54 73.23 73.23 73.21 73.23 1.6K
14:55 73.22 73.23 73.22 73.22 3.6K
14:56 73.23 73.23 73.21 73.21 4.6K
14:57 73.21 73.23 73.21 73.23 1.8K
14:58 73.23 73.23 73.23 73.23 2.6K
14:59 73.23 73.26 73.23 73.25 2.8K
15:00 73.26 73.27 73.25 73.27 4.5K
15:01 73.27 73.27 73.23 73.24 4.4K
15:02 73.19 73.19 73.19 73.19 7.3K
15:03 73.17 73.17 73.17 73.17 1.8K
15:04 73.17 73.17 73.17 73.17 1.8K
15:05 73.17 73.17 73.12 73.15 2.6K
15:06 73.13 73.16 73.13 73.16 6.7K
15:07 73.17 73.17 73.12 73.12 4.7K
15:08 73.12 73.14 73.12 73.14 0.8K
15:09 73.16 73.16 73.16 73.16 2.3K
15:10 73.16 73.16 73.14 73.14 2.0K
15:11 73.15 73.17 73.15 73.15 11.8K
15:12 73.15 73.15 73.15 73.15 0.9K
15:13 73.15 73.15 73.14 73.14 1.5K
15:14 73.14 73.14 73.14 73.14 1.8K
15:15 73.14 73.14 73.07 73.07 6.1K
15:16 73.07 73.12 73.07 73.12 5.6K
15:17 73.12 73.12 73.11 73.12 2.3K
15:18 73.12 73.12 73.12 73.12 0.8K
15:19 73.12 73.12 73.10 73.10 3.1K
15:20 73.10 73.10 73.10 73.10 2.4K
15:21 73.09 73.09 73.09 73.09 1.5K
15:22 73.08 73.08 73.06 73.06 4.2K
15:23 73.06 73.06 73.05 73.05 2.7K
15:24 73.03 73.03 73.01 73.01 5.0K
15:25 73.03 73.03 73.02 73.03 5.0K
15:26 73.03 73.04 73.02 73.02 2.8K
15:27 73.03 73.03 73.02 73.03 1.6K
15:28 73.04 73.05 73.04 73.04 5.9K
15:29 73.04 73.05 73.03 73.03 3.5K
15:30 73.03 73.04 73.03 73.04 5.3K
15:31 73.04 73.04 73.00 73.00 4.5K
15:32 73.00 73.00 72.99 72.99 6.2K
15:33 72.97 73.00 72.97 72.99 3.6K
15:34 72.99 72.99 72.97 72.99 3.7K
15:35 72.99 73.03 72.99 73.02 13.4K
15:36 73.00 73.02 73.00 73.01 2.7K
15:37 73.02 73.09 73.02 73.05 5.6K
15:38 73.05 73.09 73.05 73.08 6.3K
15:39 73.08 73.11 73.08 73.11 3.5K
15:40 73.08 73.08 73.07 73.07 5.6K
15:41 73.07 73.09 73.07 73.07 11.0K
15:42 73.09 73.09 73.06 73.06 3.4K
15:43 73.06 73.06 73.04 73.05 5.8K
15:44 73.04 73.04 73.04 73.04 5.5K
15:45 73.03 73.06 73.03 73.06 7.0K
15:46 73.05 73.05 73.03 73.03 4.6K
15:47 73.03 73.03 73.00 73.00 13.0K
15:48 73.00 73.01 72.99 72.99 6.5K
15:49 72.98 72.99 72.97 72.99 6.9K
15:50 72.98 73.02 72.98 73.02 22.8K
15:51 73.03 73.03 72.94 72.97 22.2K
15:52 72.99 73.01 72.97 72.99 13.0K
15:53 72.96 73.00 72.96 72.99 12.6K
15:54 72.99 73.00 72.97 73.00 44.2K
15:55 73.00 73.00 72.93 72.98 55.7K
15:56 72.96 72.96 72.90 72.95 25.7K
15:57 72.94 73.00 72.94 72.94 37.4K
15:58 72.95 73.02 72.95 73.00 27.1K
15:59 73.02 73.02 73.02 73.02 34.1K
16:00 73.02 73.06 73.02 73.04 448.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available