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 72.92 73.17 72.70 72.97 15.6K
09:32 73.36 73.36 73.21 73.21 4.0K
09:33 73.21 73.21 73.21 73.21 1.5K
09:34 73.21 73.33 73.21 73.33 1.0K
09:35 73.45 73.46 73.45 73.46 6.1K
09:36 73.46 73.46 73.46 73.46 0.3K
09:37 73.46 73.46 73.33 73.33 1.8K
09:38 73.32 73.32 73.24 73.24 5.8K
09:39 73.31 73.31 73.31 73.31 1.4K
09:40 73.31 73.45 73.31 73.34 2.2K
09:41 73.37 73.39 73.37 73.39 0.9K
09:42 73.39 73.47 73.39 73.39 25.4K
09:43 73.39 73.43 73.39 73.43 0.7K
09:44 73.43 73.43 73.26 73.26 1.4K
09:45 73.26 73.30 73.23 73.30 2.8K
09:46 73.30 73.30 73.16 73.17 2.7K
09:47 73.14 73.28 73.10 73.27 37.9K
09:48 73.27 73.27 73.26 73.26 0.7K
09:49 73.26 73.26 73.19 73.20 2.2K
09:50 73.21 73.33 73.18 73.33 22.7K
09:51 73.36 73.36 73.32 73.32 1.2K
09:52 73.30 73.30 73.28 73.28 7.1K
09:53 73.27 73.27 73.17 73.17 1.7K
09:54 73.17 73.25 73.17 73.25 1.5K
09:55 73.19 73.25 73.19 73.25 9.1K
09:56 73.25 73.25 73.20 73.20 2.0K
09:57 73.20 73.23 73.20 73.22 0.7K
09:58 73.22 73.25 73.22 73.25 1.5K
09:59 73.25 73.25 73.22 73.24 1.9K
10:00 73.24 73.31 73.24 73.31 8.4K
10:01 73.33 73.33 73.25 73.28 5.6K
10:02 73.28 73.28 73.28 73.28 1.3K
10:03 73.25 73.29 73.25 73.29 5.0K
10:04 73.30 73.35 73.30 73.35 3.8K
10:05 73.35 73.37 73.35 73.37 5.4K
10:06 73.38 73.42 73.38 73.42 4.6K
10:07 73.42 73.44 73.42 73.44 5.3K
10:08 73.46 73.46 73.42 73.42 33.6K
10:09 73.42 73.42 73.39 73.41 3.0K
10:10 73.44 73.45 73.44 73.45 1.4K
10:11 73.45 73.45 73.38 73.38 3.1K
10:12 73.38 73.40 73.36 73.36 9.5K
10:13 73.36 73.36 73.34 73.35 2.9K
10:14 73.35 73.39 73.35 73.39 4.5K
10:15 73.39 73.41 73.38 73.41 5.1K
10:16 73.40 73.40 73.35 73.39 4.2K
10:17 73.39 73.40 73.39 73.39 8.8K
10:18 73.34 73.35 73.34 73.35 3.2K
10:19 73.37 73.42 73.37 73.39 2.2K
10:20 73.39 73.39 73.36 73.36 3.6K
10:21 73.41 73.42 73.41 73.42 1.7K
10:22 73.39 73.42 73.39 73.39 1.8K
10:23 73.37 73.37 73.32 73.32 1.8K
10:24 73.33 73.33 73.33 73.33 0.7K
10:25 73.33 73.38 73.33 73.36 47.5K
10:26 73.39 73.40 73.38 73.40 2.8K
10:27 73.40 73.42 73.40 73.42 1.6K
10:28 73.42 73.42 73.40 73.40 1.0K
10:29 73.42 73.44 73.38 73.38 5.9K
10:30 73.38 73.38 73.34 73.37 1.2K
10:31 73.37 73.40 73.37 73.40 2.3K
10:32 73.40 73.46 73.40 73.46 4.7K
10:33 73.44 73.44 73.44 73.44 2.1K
10:34 73.45 73.50 73.45 73.49 8.7K
10:35 73.49 73.49 73.48 73.48 5.9K
10:36 73.48 73.48 73.45 73.47 6.4K
10:37 73.47 73.47 73.47 73.47 1.2K
10:38 73.47 73.48 73.47 73.47 2.9K
10:39 73.46 73.46 73.41 73.41 6.8K
10:40 73.41 73.41 73.41 73.41 0.5K
10:41 73.41 73.41 73.39 73.39 1.7K
10:42 73.39 73.39 73.35 73.37 3.0K
10:43 73.37 73.39 73.37 73.39 0.9K
10:44 73.39 73.44 73.39 73.44 0.7K
10:45 73.44 73.44 73.40 73.41 2.7K
10:46 73.41 73.45 73.41 73.45 1.1K
10:47 73.45 73.46 73.45 73.46 1.6K
10:48 73.46 73.56 73.46 73.56 22.7K
10:49 73.56 73.56 73.55 73.55 2.4K
10:50 73.55 73.56 73.55 73.56 1.0K
10:51 73.54 73.54 73.53 73.53 4.2K
10:52 73.56 73.56 73.55 73.56 2.0K
10:53 73.56 73.57 73.56 73.57 7.0K
10:54 73.57 73.57 73.57 73.57 1.3K
10:55 73.57 73.57 73.57 73.57 1.2K
10:56 73.55 73.57 73.55 73.55 4.0K
10:57 73.56 73.57 73.56 73.57 8.4K
10:58 73.57 73.57 73.57 73.57 2.2K
10:59 73.57 73.57 73.55 73.55 2.4K
11:00 73.56 73.56 73.55 73.55 1.8K
11:01 73.56 73.58 73.56 73.58 5.8K
11:02 73.58 73.61 73.58 73.61 2.1K
11:03 73.62 73.62 73.61 73.62 4.6K
11:04 73.64 73.64 73.62 73.62 3.9K
11:05 73.59 73.62 73.59 73.59 2.2K
11:06 73.59 73.60 73.59 73.60 3.7K
11:07 73.60 73.65 73.60 73.65 1.1K
11:08 73.65 73.65 73.61 73.61 0.7K
11:09 73.62 73.72 73.62 73.70 33.2K
11:10 73.71 73.71 73.70 73.70 24.7K
11:11 73.70 73.71 73.70 73.70 4.4K
11:12 73.70 73.70 73.68 73.68 2.7K
11:13 73.68 73.68 73.67 73.67 2.8K
11:14 73.67 73.67 73.67 73.67 2.9K
11:15 73.67 73.67 73.61 73.61 6.7K
11:16 73.61 73.64 73.61 73.64 1.8K
11:17 73.64 73.64 73.61 73.61 3.5K
11:18 73.61 73.62 73.61 73.62 0.7K
11:19 73.62 73.64 73.62 73.64 3.7K
11:20 73.64 73.64 73.60 73.60 3.3K
11:21 73.60 73.63 73.60 73.63 1.3K
11:22 73.63 73.63 73.63 73.63 1.8K
11:23 73.61 73.61 73.58 73.58 3.8K
11:24 73.59 73.62 73.59 73.62 4.0K
11:25 73.62 73.66 73.62 73.64 3.8K
11:26 73.64 73.64 73.63 73.63 3.0K
11:27 73.63 73.64 73.63 73.64 1.8K
11:28 73.64 73.67 73.63 73.63 6.2K
11:29 73.64 73.64 73.62 73.62 2.2K
11:30 73.63 73.63 73.60 73.60 1.1K
11:31 73.60 73.60 73.40 73.40 167.4K
11:32 73.40 73.40 73.40 73.40 58.7K
11:33 73.40 73.40 73.39 73.39 15.1K
11:34 73.41 73.53 73.41 73.53 90.5K
11:35 73.53 73.57 73.53 73.55 7.2K
11:36 73.55 73.57 73.55 73.57 0.4K
11:37 73.56 73.57 73.56 73.57 0.9K
11:38 73.53 73.61 73.53 73.61 2.4K
11:39 73.61 73.64 73.61 73.62 2.3K
11:40 73.62 73.62 73.62 73.62 1.3K
11:41 73.62 73.62 73.57 73.59 6.3K
11:42 73.59 73.61 73.59 73.61 1.4K
11:43 73.59 73.59 73.56 73.56 4.6K
11:44 73.56 73.56 73.54 73.54 2.9K
11:45 73.54 73.57 73.54 73.57 1.0K
11:46 73.57 73.61 73.57 73.61 2.3K
11:47 73.61 73.61 73.61 73.61 1.1K
11:48 73.62 73.64 73.60 73.60 7.9K
11:49 73.60 73.62 73.60 73.62 1.3K
11:50 73.61 73.61 73.61 73.61 1.1K
11:51 73.61 73.63 73.59 73.59 8.6K
11:52 73.59 73.60 73.57 73.57 1.9K
11:53 73.59 73.61 73.59 73.61 1.4K
11:54 73.61 73.61 73.58 73.58 5.2K
11:55 73.58 73.58 73.58 73.58 0.9K
11:56 73.59 73.59 73.59 73.59 2.3K
11:57 73.58 73.59 73.58 73.59 1.4K
11:58 73.59 73.59 73.59 73.59 1.2K
11:59 73.59 73.60 73.59 73.60 0.8K
12:00 73.61 73.61 73.57 73.59 4.8K
12:01 73.58 73.59 73.55 73.55 4.2K
12:02 73.54 73.54 73.54 73.54 0.4K
12:03 73.54 73.55 73.54 73.55 1.3K
12:04 73.55 73.57 73.55 73.57 1.6K
12:05 73.55 73.55 73.55 73.55 2.2K
12:06 73.55 73.55 73.49 73.50 5.7K
12:07 73.50 73.55 73.50 73.55 4.1K
12:08 73.55 73.58 73.55 73.56 1.0K
12:09 73.56 73.59 73.56 73.59 1.8K
12:10 73.59 73.59 73.54 73.54 3.0K
12:11 73.54 73.54 73.52 73.52 1.9K
12:12 73.51 73.55 73.51 73.53 5.8K
12:13 73.53 73.54 73.53 73.54 1.4K
12:14 73.54 73.63 73.54 73.63 2.9K
12:15 73.63 73.63 73.62 73.62 2.2K
12:16 73.62 73.62 73.62 73.62 0.6K
12:17 73.62 73.62 73.61 73.61 2.0K
12:18 73.61 73.64 73.61 73.62 3.0K
12:19 73.62 73.62 73.61 73.61 1.5K
12:20 73.62 73.62 73.62 73.62 2.0K
12:21 73.62 73.62 73.57 73.57 4.3K
12:22 73.54 73.56 73.50 73.52 4.5K
12:23 73.52 73.52 73.52 73.52 0.6K
12:24 73.50 73.50 73.50 73.50 1.6K
12:25 73.50 73.50 73.41 73.41 2.7K
12:26 73.41 73.44 73.41 73.42 0.7K
12:27 73.42 73.42 73.42 73.42 0.8K
12:28 73.42 73.48 73.42 73.47 2.4K
12:29 73.48 73.48 73.48 73.48 0.6K
12:30 73.46 73.46 73.44 73.44 2.4K
12:31 73.44 73.47 73.44 73.47 1.2K
12:32 73.47 73.47 73.45 73.45 0.9K
12:33 73.46 73.46 73.46 73.46 1.3K
12:34 73.46 73.48 73.46 73.48 1.9K
12:35 73.50 73.51 73.50 73.51 1.1K
12:36 73.51 73.51 73.50 73.51 1.3K
12:37 73.51 73.52 73.49 73.49 3.5K
12:38 73.49 73.52 73.49 73.52 0.8K
12:39 73.52 73.52 73.52 73.52 1.7K
12:40 73.52 73.55 73.52 73.55 1.1K
12:41 73.55 73.55 73.55 73.55 0.8K
12:42 73.49 73.50 73.49 73.50 2.5K
12:43 73.50 73.50 73.45 73.45 1.1K
12:44 73.45 73.46 73.45 73.46 1.4K
12:45 73.46 73.46 73.42 73.42 1.9K
12:46 73.40 73.40 73.34 73.38 3.9K
12:47 73.38 73.38 73.37 73.37 0.8K
12:48 73.37 73.39 73.37 73.39 0.4K
12:49 73.39 73.39 73.35 73.35 1.7K
12:50 73.35 73.38 73.35 73.38 0.8K
12:51 73.35 73.36 73.35 73.36 0.9K
12:52 73.36 73.36 73.36 73.36 1.2K
12:53 73.36 73.36 73.34 73.35 1.9K
12:54 73.34 73.36 73.34 73.36 3.3K
12:55 73.36 73.36 73.36 73.36 0.5K
12:56 73.36 73.41 73.36 73.39 2.8K
12:57 73.38 73.38 73.35 73.35 1.5K
12:58 73.35 73.36 73.35 73.36 0.9K
12:59 73.36 73.38 73.36 73.37 2.6K
13:00 73.37 73.37 73.36 73.37 1.4K
13:01 73.37 73.37 73.34 73.34 0.9K
13:02 73.34 73.36 73.34 73.36 1.1K
13:03 73.39 73.42 73.39 73.40 2.9K
13:04 73.41 73.43 73.41 73.43 1.4K
13:05 73.43 73.43 73.41 73.41 0.3K
13:06 73.43 73.43 73.43 73.43 0.9K
13:07 73.44 73.44 73.42 73.42 1.1K
13:08 73.39 73.41 73.39 73.41 1.1K
13:09 73.41 73.43 73.41 73.43 1.5K
13:10 73.43 73.47 73.43 73.47 1.2K
13:11 73.47 73.48 73.47 73.48 1.2K
13:12 73.48 73.48 73.46 73.46 1.9K
13:13 73.47 73.52 73.47 73.52 5.7K
13:14 73.53 73.53 73.51 73.52 1.3K
13:15 73.52 73.57 73.52 73.57 1.3K
13:16 73.57 73.57 73.55 73.57 1.5K
13:17 73.57 73.57 73.56 73.56 1.7K
13:18 73.56 73.57 73.56 73.57 1.6K
13:19 73.57 73.60 73.57 73.60 1.7K
13:20 73.61 73.61 73.60 73.61 2.3K
13:21 73.61 73.64 73.61 73.63 1.9K
13:22 73.63 73.63 73.63 73.63 1.5K
13:23 73.63 73.66 73.63 73.66 2.8K
13:24 73.63 73.65 73.63 73.63 2.3K
13:25 73.60 73.62 73.60 73.60 6.5K
13:26 73.61 73.61 73.57 73.57 2.0K
13:27 73.58 73.59 73.58 73.59 1.5K
13:28 73.59 73.63 73.59 73.63 2.3K
13:29 73.60 73.60 73.58 73.58 2.6K
13:30 73.60 73.60 73.58 73.59 5.5K
13:31 73.59 73.59 73.59 73.59 0.8K
13:32 73.59 73.62 73.59 73.62 2.3K
13:33 73.62 73.63 73.62 73.62 1.6K
13:34 73.62 73.64 73.62 73.64 1.6K
13:35 73.64 73.67 73.64 73.67 2.2K
13:36 73.68 73.68 73.67 73.68 3.0K
13:37 73.68 73.68 73.67 73.68 2.2K
13:38 73.68 73.68 73.67 73.68 3.6K
13:39 73.68 73.72 73.68 73.72 1.7K
13:40 73.72 73.72 73.70 73.71 2.2K
13:41 73.70 73.70 73.66 73.68 5.5K
13:42 73.68 73.73 73.68 73.73 2.0K
13:43 73.73 73.75 73.73 73.73 4.0K
13:44 73.75 73.75 73.71 73.73 3.2K
13:45 73.73 73.75 73.73 73.73 3.5K
13:46 73.73 73.75 73.73 73.73 6.9K
13:47 73.73 73.73 73.71 73.72 2.1K
13:48 73.74 73.75 73.73 73.75 2.8K
13:49 73.75 73.76 73.72 73.73 5.1K
13:50 73.73 73.74 73.73 73.74 2.5K
13:51 73.72 73.73 73.72 73.73 3.0K
13:52 73.76 73.77 73.76 73.77 4.2K
13:53 73.77 73.78 73.75 73.75 2.0K
13:54 73.75 73.78 73.75 73.78 2.2K
13:55 73.78 73.79 73.78 73.79 3.0K
13:56 73.80 73.80 73.74 73.75 5.2K
13:57 73.74 73.75 73.74 73.74 2.3K
13:58 73.74 73.74 73.72 73.72 4.8K
13:59 73.72 73.72 73.71 73.71 3.6K
14:00 73.71 73.73 73.70 73.70 7.0K
14:01 73.70 73.71 73.70 73.71 2.2K
14:02 73.71 73.77 73.70 73.77 7.8K
14:03 73.77 73.82 73.77 73.80 4.6K
14:04 73.78 73.79 73.78 73.78 3.5K
14:05 73.77 73.83 73.77 73.83 2.7K
14:06 73.83 73.83 73.81 73.81 2.7K
14:07 73.81 73.81 73.77 73.78 3.4K
14:08 73.78 73.78 73.77 73.78 3.5K
14:09 73.78 73.78 73.75 73.78 1.8K
14:10 73.78 73.80 73.78 73.80 3.4K
14:11 73.80 73.80 73.80 73.80 2.4K
14:12 73.78 73.78 73.74 73.75 6.5K
14:13 73.75 73.80 73.75 73.78 8.5K
14:14 73.78 73.79 73.78 73.78 2.5K
14:15 73.78 73.78 73.76 73.77 2.0K
14:16 73.77 73.78 73.77 73.78 2.0K
14:17 73.78 73.82 73.78 73.82 2.6K
14:18 73.84 73.84 73.82 73.84 3.9K
14:19 73.84 73.84 73.75 73.75 16.9K
14:20 73.74 73.76 73.65 73.65 79.1K
14:21 73.70 73.78 73.70 73.75 14.6K
14:22 73.74 73.75 73.74 73.75 3.4K
14:23 73.73 73.74 73.73 73.74 2.8K
14:24 73.73 73.77 73.73 73.74 5.5K
14:25 73.74 73.84 73.74 73.84 3.0K
14:26 73.84 73.86 73.83 73.86 4.6K
14:27 73.89 73.90 73.88 73.88 4.7K
14:28 73.88 73.88 73.85 73.85 3.7K
14:29 73.85 73.87 73.85 73.87 2.5K
14:30 73.87 73.94 73.87 73.94 6.8K
14:31 73.94 73.95 73.92 73.92 15.3K
14:32 73.89 73.90 73.87 73.90 15.2K
14:33 73.88 73.90 73.87 73.87 4.1K
14:34 73.87 73.89 73.87 73.89 1.4K
14:35 73.89 73.90 73.88 73.89 2.7K
14:36 73.87 73.93 73.87 73.92 3.5K
14:37 73.92 73.98 73.92 73.97 8.2K
14:38 73.97 74.00 73.97 74.00 2.3K
14:39 74.02 74.02 73.99 74.01 3.2K
14:40 73.99 73.99 73.98 73.98 5.2K
14:41 73.99 74.03 73.99 74.03 3.8K
14:42 74.03 74.04 74.01 74.01 7.1K
14:43 74.01 74.04 74.01 74.03 2.9K
14:44 74.00 74.02 74.00 74.02 4.3K
14:45 74.02 74.02 73.98 73.99 5.8K
14:46 73.99 74.01 73.99 74.01 3.0K
14:47 74.01 74.03 74.01 74.03 2.0K
14:48 74.01 74.05 74.01 74.05 4.8K
14:49 74.07 74.09 74.04 74.04 5.0K
14:50 74.06 74.06 74.04 74.04 8.6K
14:51 74.04 74.05 74.04 74.04 4.1K
14:52 74.04 74.05 74.03 74.03 4.1K
14:53 74.03 74.07 74.03 74.07 5.0K
14:54 74.07 74.10 74.07 74.10 2.7K
14:55 74.09 74.10 74.09 74.10 5.5K
14:56 74.10 74.14 74.09 74.14 5.2K
14:57 74.13 74.14 74.12 74.14 4.0K
14:58 74.15 74.15 74.15 74.15 4.1K
14:59 74.15 74.17 74.15 74.17 4.6K
15:00 74.16 74.16 74.06 74.06 12.7K
15:01 74.06 74.06 74.02 74.04 2.4K
15:02 74.07 74.08 74.07 74.08 1.9K
15:03 74.09 74.09 74.09 74.09 3.6K
15:04 74.10 74.10 74.05 74.05 4.3K
15:05 74.00 74.02 74.00 74.01 2.8K
15:06 73.99 74.02 73.99 74.02 3.6K
15:07 74.02 74.02 74.00 74.00 2.5K
15:08 73.98 73.98 73.96 73.96 6.3K
15:09 73.96 73.98 73.96 73.97 1.9K
15:10 73.97 73.98 73.94 73.95 3.6K
15:11 73.93 73.95 73.93 73.94 3.1K
15:12 73.93 73.94 73.92 73.94 4.4K
15:13 73.93 73.95 73.93 73.95 6.4K
15:14 73.92 73.94 73.92 73.94 5.1K
15:15 73.94 73.96 73.94 73.95 3.7K
15:16 73.95 73.96 73.94 73.94 5.8K
15:17 73.93 73.96 73.93 73.95 6.2K
15:18 73.95 73.95 73.93 73.93 3.2K
15:19 73.94 73.94 73.94 73.94 2.2K
15:20 73.92 73.92 73.89 73.89 7.2K
15:21 73.89 73.90 73.89 73.90 5.1K
15:22 73.90 73.90 73.88 73.89 8.4K
15:23 73.90 73.91 73.89 73.91 3.9K
15:24 73.91 73.91 73.87 73.87 8.0K
15:25 73.87 73.87 73.85 73.85 12.1K
15:26 73.85 73.85 73.82 73.82 5.3K
15:27 73.83 73.83 73.81 73.82 14.9K
15:28 73.82 73.82 73.80 73.80 14.1K
15:29 73.80 73.83 73.80 73.83 12.2K
15:30 73.82 73.82 73.80 73.81 19.8K
15:31 73.82 73.83 73.77 73.77 26.6K
15:32 73.77 73.78 73.77 73.77 5.6K
15:33 73.77 73.82 73.75 73.75 19.6K
15:34 73.75 73.75 73.75 73.75 3.1K
15:35 73.75 73.75 73.71 73.71 6.9K
15:36 73.71 73.72 73.70 73.72 6.9K
15:37 73.71 73.72 73.71 73.71 8.8K
15:38 73.71 73.72 73.68 73.68 5.5K
15:39 73.67 73.67 73.65 73.65 5.2K
15:40 73.63 73.67 73.63 73.67 7.2K
15:41 73.67 73.67 73.64 73.64 11.9K
15:42 73.65 73.67 73.63 73.66 8.9K
15:43 73.67 73.67 73.63 73.63 7.8K
15:44 73.63 73.64 73.61 73.62 6.6K
15:45 73.62 73.62 73.61 73.61 4.8K
15:46 73.61 73.64 73.61 73.64 4.9K
15:47 73.64 73.65 73.64 73.65 3.6K
15:48 73.65 73.66 73.63 73.64 9.1K
15:49 73.64 73.64 73.62 73.62 10.4K
15:50 73.63 73.67 73.63 73.67 10.6K
15:51 73.62 73.62 73.56 73.56 21.1K
15:52 73.56 73.56 73.48 73.48 17.3K
15:53 73.48 73.50 73.47 73.47 11.8K
15:54 73.48 73.50 73.45 73.48 15.1K
15:55 73.50 73.54 73.50 73.54 15.3K
15:56 73.48 73.50 73.47 73.49 34.1K
15:57 73.50 73.51 73.48 73.48 35.1K
15:58 73.44 73.44 73.41 73.42 55.8K
15:59 73.42 73.45 73.41 73.41 70.0K
16:00 73.38 73.38 73.34 73.37 661.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available