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 73.65 73.95 73.07 73.07 19.1K
09:32 73.40 73.62 73.40 73.47 2.8K
09:33 73.47 73.47 73.31 73.47 0.9K
09:34 73.47 73.68 73.47 73.68 1.8K
09:35 73.68 73.72 73.65 73.72 1.2K
09:36 73.72 73.87 73.72 73.87 0.7K
09:37 73.87 73.87 73.66 73.66 3.2K
09:38 73.69 73.69 73.69 73.69 1.7K
09:39 73.80 73.80 73.80 73.80 0.2K
09:40 73.75 73.75 73.75 73.75 0.6K
09:41 73.75 73.75 73.75 73.75 0.3K
09:42 73.75 73.77 73.75 73.77 0.4K
09:43 73.77 73.77 73.65 73.65 0.9K
09:44 73.65 73.65 73.65 73.65 0.1K
09:45 73.65 73.65 73.65 73.65 0.0K
09:46 73.65 73.65 73.65 73.65 0.4K
09:47 73.65 73.65 73.62 73.62 1.1K
09:48 73.62 73.66 73.62 73.66 0.8K
09:49 73.66 73.73 73.66 73.73 0.9K
09:50 73.73 73.73 73.73 73.73 0.1K
09:51 73.73 73.73 73.65 73.68 2.7K
09:52 73.69 73.69 73.67 73.68 2.9K
09:53 73.66 73.66 73.65 73.66 3.1K
09:54 73.66 73.66 73.61 73.61 2.3K
09:55 73.61 73.66 73.61 73.66 1.8K
09:56 73.66 73.73 73.66 73.73 2.5K
09:57 73.73 73.73 73.61 73.66 2.9K
09:58 73.63 73.63 73.55 73.55 3.0K
09:59 73.55 73.55 73.55 73.55 0.6K
10:00 73.54 73.54 73.52 73.52 2.2K
10:01 73.55 73.55 73.47 73.47 2.6K
10:02 73.47 73.50 73.47 73.50 1.2K
10:03 73.50 73.50 73.41 73.44 3.9K
10:04 73.44 73.44 73.41 73.41 1.7K
10:05 73.41 73.42 73.41 73.42 0.7K
10:06 73.41 73.41 73.41 73.41 1.8K
10:07 73.45 73.45 73.40 73.41 2.5K
10:08 73.38 73.38 73.31 73.31 1.7K
10:09 73.32 73.33 73.25 73.25 1.9K
10:10 73.25 73.35 73.25 73.34 2.5K
10:11 73.37 73.40 73.37 73.40 1.0K
10:12 73.40 73.43 73.40 73.43 1.7K
10:13 73.49 73.49 73.43 73.43 4.5K
10:14 73.43 73.45 73.43 73.45 1.3K
10:15 73.45 73.56 73.45 73.56 4.0K
10:16 73.53 73.59 73.51 73.59 2.6K
10:17 73.60 73.61 73.60 73.61 1.0K
10:18 73.62 73.63 73.61 73.61 2.5K
10:19 73.62 73.62 73.61 73.61 3.1K
10:20 73.61 73.63 73.60 73.60 2.0K
10:21 73.60 73.60 73.57 73.58 1.9K
10:22 73.57 73.61 73.57 73.60 2.2K
10:23 73.56 73.56 73.52 73.53 24.5K
10:24 73.53 73.58 73.53 73.58 11.5K
10:25 73.59 73.59 73.54 73.54 5.1K
10:26 73.50 73.50 73.44 73.44 2.9K
10:27 73.43 73.49 73.43 73.49 1.6K
10:28 73.49 73.56 73.49 73.56 4.7K
10:29 73.54 73.54 73.53 73.53 1.3K
10:30 73.53 73.53 73.46 73.47 3.4K
10:31 73.48 73.48 73.40 73.41 14.5K
10:32 73.40 73.40 73.37 73.37 1.0K
10:33 73.37 73.37 73.36 73.37 2.7K
10:34 73.32 73.45 73.32 73.45 1.8K
10:35 73.45 73.45 73.44 73.44 0.8K
10:36 73.44 73.49 73.44 73.49 1.2K
10:37 73.49 73.49 73.42 73.45 3.6K
10:38 73.40 73.40 73.37 73.37 1.8K
10:39 73.37 73.37 73.34 73.35 1.2K
10:40 73.35 73.35 73.32 73.33 4.0K
10:41 73.32 73.32 73.29 73.29 2.3K
10:42 73.29 73.33 73.29 73.33 2.5K
10:43 73.33 73.33 73.29 73.29 1.0K
10:44 73.29 73.32 73.29 73.30 3.6K
10:45 73.29 73.30 73.29 73.29 3.7K
10:46 73.29 73.31 73.28 73.31 1.1K
10:47 73.31 73.35 73.31 73.35 1.2K
10:48 73.35 73.39 73.35 73.39 2.1K
10:49 73.39 73.40 73.33 73.40 4.3K
10:50 73.39 73.39 73.38 73.38 4.0K
10:51 73.38 73.46 73.38 73.46 3.2K
10:52 73.44 73.47 73.44 73.46 3.5K
10:53 73.48 73.48 73.48 73.48 2.0K
10:54 73.47 73.47 73.44 73.44 3.1K
10:55 73.44 73.44 73.32 73.36 11.5K
10:56 73.36 73.36 73.31 73.31 1.9K
10:57 73.31 73.33 73.28 73.32 2.8K
10:58 73.32 73.32 73.28 73.28 1.4K
10:59 73.30 73.31 73.24 73.24 14.0K
11:00 73.22 73.25 73.22 73.23 28.0K
11:01 73.24 73.24 73.19 73.22 5.3K
11:02 73.21 73.23 73.17 73.17 6.3K
11:03 73.17 73.17 73.11 73.17 26.2K
11:04 73.12 73.12 73.05 73.05 4.9K
11:05 73.04 73.07 73.00 73.00 7.5K
11:06 73.00 73.03 73.00 73.03 1.3K
11:07 73.03 73.07 73.02 73.02 2.4K
11:08 73.03 73.04 73.03 73.04 5.7K
11:09 73.04 73.09 73.04 73.08 5.8K
11:10 73.08 73.13 73.08 73.12 1.5K
11:11 73.12 73.15 73.12 73.15 1.4K
11:12 73.15 73.15 73.12 73.13 1.6K
11:13 73.11 73.11 73.11 73.11 0.8K
11:14 73.11 73.19 73.11 73.19 2.5K
11:15 73.17 73.21 73.17 73.21 10.5K
11:16 73.21 73.22 73.21 73.22 3.6K
11:17 73.22 73.27 73.22 73.27 4.2K
11:18 73.27 73.29 73.27 73.29 1.8K
11:19 73.33 73.35 73.33 73.35 2.1K
11:20 73.35 73.35 73.35 73.35 0.5K
11:21 73.35 73.41 73.35 73.41 0.5K
11:22 73.47 73.47 73.41 73.43 7.8K
11:23 73.43 73.43 73.42 73.42 1.2K
11:24 73.42 73.42 73.42 73.42 0.5K
11:25 73.46 73.46 73.46 73.46 1.5K
11:26 73.46 73.52 73.46 73.52 1.7K
11:27 73.52 73.52 73.51 73.51 1.4K
11:28 73.51 73.51 73.51 73.51 0.8K
11:29 73.40 73.40 73.39 73.39 7.9K
11:30 73.39 73.43 73.39 73.43 1.0K
11:31 73.41 73.41 73.34 73.34 5.5K
11:32 73.34 73.39 73.31 73.31 3.1K
11:33 73.31 73.34 73.31 73.34 1.3K
11:34 73.34 73.35 73.33 73.35 3.0K
11:35 73.35 73.35 73.34 73.34 0.8K
11:36 73.34 73.37 73.34 73.34 2.7K
11:37 73.34 73.39 73.34 73.39 0.9K
11:38 73.37 73.37 73.35 73.37 1.3K
11:39 73.37 73.37 73.37 73.37 0.8K
11:40 73.37 73.40 73.35 73.40 7.2K
11:41 73.42 73.43 73.37 73.37 4.5K
11:42 73.37 73.37 73.37 73.37 0.3K
11:43 73.44 73.52 73.44 73.52 3.0K
11:44 73.52 73.52 73.47 73.50 1.7K
11:45 73.50 73.50 73.50 73.50 0.5K
11:46 73.50 73.50 73.47 73.47 2.2K
11:47 73.47 73.48 73.44 73.44 0.8K
11:48 73.44 73.48 73.44 73.48 2.9K
11:49 73.48 73.48 73.48 73.48 0.2K
11:50 73.48 73.52 73.48 73.50 2.3K
11:51 73.50 73.55 73.50 73.55 3.8K
11:52 73.51 73.51 73.46 73.46 2.6K
11:53 73.46 73.46 73.39 73.39 1.3K
11:54 73.39 73.40 73.39 73.40 0.9K
11:55 73.40 73.42 73.40 73.42 1.9K
11:56 73.45 73.46 73.45 73.46 12.4K
11:57 73.46 73.46 73.44 73.44 6.3K
11:58 73.44 73.44 73.38 73.40 8.2K
11:59 73.40 73.43 73.40 73.43 1.1K
12:00 73.43 73.43 73.43 73.43 2.6K
12:01 73.43 73.47 73.43 73.47 1.1K
12:02 73.47 73.48 73.47 73.48 1.4K
12:03 73.48 73.56 73.48 73.56 2.6K
12:04 73.53 73.53 73.53 73.53 1.2K
12:05 73.54 73.54 73.54 73.54 0.6K
12:06 73.55 73.55 73.55 73.55 1.6K
12:07 73.55 73.55 73.55 73.55 2.1K
12:08 73.55 73.57 73.55 73.56 3.2K
12:09 73.54 73.54 73.47 73.47 3.2K
12:10 73.47 73.47 73.46 73.46 0.7K
12:11 73.46 73.48 73.46 73.48 7.0K
12:12 73.47 73.47 73.46 73.46 9.6K
12:13 73.46 73.49 73.46 73.49 1.8K
12:14 73.50 73.52 73.47 73.47 8.2K
12:15 73.47 73.47 73.41 73.41 4.9K
12:16 73.41 73.42 73.41 73.42 0.6K
12:17 73.42 73.45 73.42 73.43 4.6K
12:18 73.42 73.42 73.41 73.41 3.5K
12:19 73.41 73.41 73.40 73.40 1.1K
12:20 73.40 73.42 73.40 73.42 1.1K
12:21 73.42 73.42 73.42 73.42 1.9K
12:22 73.37 73.37 73.37 73.37 1.0K
12:23 73.36 73.36 73.36 73.36 0.9K
12:24 73.36 73.37 73.35 73.37 3.6K
12:25 73.37 73.39 73.37 73.39 1.1K
12:26 73.39 73.40 73.39 73.39 0.7K
12:27 73.38 73.38 73.38 73.38 2.4K
12:28 73.38 73.38 73.35 73.36 2.1K
12:29 73.36 73.36 73.35 73.36 15.5K
12:30 73.36 73.36 73.36 73.36 1.3K
12:31 73.36 73.37 73.36 73.37 2.2K
12:32 73.37 73.37 73.37 73.37 2.1K
12:33 73.37 73.37 73.37 73.37 0.8K
12:34 73.37 73.39 73.37 73.39 1.6K
12:35 73.39 73.39 73.36 73.36 1.1K
12:36 73.36 73.36 73.35 73.35 4.1K
12:37 73.36 73.36 73.30 73.30 18.6K
12:38 73.32 73.35 73.32 73.35 1.6K
12:39 73.35 73.37 73.35 73.37 1.4K
12:40 73.37 73.37 73.35 73.35 0.5K
12:41 73.37 73.37 73.34 73.35 3.6K
12:42 73.34 73.34 73.34 73.34 3.9K
12:43 73.34 73.34 73.34 73.34 1.1K
12:44 73.34 73.42 73.34 73.42 2.2K
12:45 73.42 73.42 73.41 73.41 2.0K
12:46 73.41 73.43 73.41 73.43 1.2K
12:47 73.46 73.47 73.46 73.46 2.8K
12:48 73.45 73.45 73.45 73.45 2.0K
12:49 73.42 73.44 73.42 73.42 1.8K
12:50 73.42 73.46 73.42 73.46 0.8K
12:51 73.46 73.46 73.44 73.44 1.8K
12:52 73.47 73.48 73.47 73.48 1.5K
12:53 73.52 73.52 73.52 73.52 1.5K
12:54 73.50 73.54 73.50 73.54 1.1K
12:55 73.54 73.56 73.54 73.56 2.4K
12:56 73.56 73.56 73.54 73.54 1.0K
12:57 73.54 73.56 73.54 73.56 1.3K
12:58 73.58 73.58 73.56 73.57 2.5K
12:59 73.57 73.57 73.57 73.57 1.1K
13:00 73.57 73.57 73.57 73.57 0.7K
13:01 73.57 73.63 73.57 73.63 3.0K
13:02 73.61 73.61 73.59 73.59 2.2K
13:03 73.58 73.59 73.57 73.59 1.7K
13:04 73.59 73.59 73.58 73.59 1.9K
13:05 73.58 73.60 73.58 73.60 1.7K
13:06 73.60 73.60 73.58 73.58 2.3K
13:07 73.58 73.58 73.55 73.55 1.4K
13:08 73.53 73.53 73.52 73.52 1.2K
13:09 73.53 73.53 73.53 73.53 1.0K
13:10 73.53 73.53 73.49 73.49 2.9K
13:11 73.48 73.48 73.46 73.47 2.1K
13:12 73.47 73.49 73.46 73.49 2.4K
13:13 73.49 73.49 73.49 73.49 0.5K
13:14 73.51 73.51 73.50 73.50 2.4K
13:15 73.51 73.51 73.50 73.50 2.5K
13:16 73.50 73.52 73.50 73.52 1.2K
13:17 73.52 73.54 73.52 73.54 0.8K
13:18 73.54 73.54 73.54 73.54 2.4K
13:19 73.52 73.53 73.51 73.53 2.3K
13:20 73.53 73.53 73.51 73.51 0.5K
13:21 73.51 73.54 73.51 73.54 3.0K
13:22 73.52 73.55 73.52 73.52 2.3K
13:23 73.52 73.53 73.52 73.52 1.8K
13:24 73.52 73.53 73.52 73.53 0.9K
13:25 73.51 73.52 73.51 73.52 3.8K
13:26 73.52 73.52 73.50 73.50 1.8K
13:27 73.50 73.54 73.50 73.54 3.8K
13:28 73.54 73.55 73.49 73.49 5.0K
13:29 73.49 73.49 73.46 73.46 1.2K
13:30 73.48 73.52 73.47 73.52 5.1K
13:31 73.52 73.52 73.49 73.49 4.3K
13:32 73.48 73.48 73.46 73.46 3.2K
13:33 73.46 73.48 73.46 73.48 1.6K
13:34 73.48 73.49 73.46 73.49 3.6K
13:35 73.49 73.51 73.47 73.50 4.9K
13:36 73.48 73.48 73.45 73.46 2.5K
13:37 73.46 73.48 73.46 73.48 0.4K
13:38 73.48 73.48 73.46 73.46 0.6K
13:39 73.46 73.46 73.46 73.46 5.2K
13:40 73.46 73.46 73.46 73.46 2.1K
13:41 73.46 73.48 73.46 73.48 2.2K
13:42 73.48 73.48 73.45 73.45 3.5K
13:43 73.45 73.47 73.45 73.45 2.7K
13:44 73.46 73.47 73.46 73.47 4.1K
13:45 73.47 73.47 73.46 73.46 1.9K
13:46 73.46 73.47 73.46 73.47 1.2K
13:47 73.47 73.47 73.43 73.43 2.9K
13:48 73.41 73.41 73.37 73.38 3.6K
13:49 73.38 73.40 73.38 73.40 4.4K
13:50 73.40 73.43 73.40 73.43 2.7K
13:51 73.41 73.41 73.40 73.40 2.3K
13:52 73.40 73.40 73.33 73.33 3.7K
13:53 73.31 73.31 73.31 73.31 1.5K
13:54 73.31 73.31 73.24 73.24 1.6K
13:55 73.26 73.28 73.26 73.28 4.5K
13:56 73.27 73.27 73.18 73.18 3.8K
13:57 73.18 73.18 73.18 73.18 1.6K
13:58 73.19 73.19 73.14 73.14 10.1K
13:59 73.15 73.15 73.12 73.15 4.0K
14:00 73.18 73.18 73.16 73.16 11.0K
14:01 73.17 73.17 73.16 73.16 3.9K
14:02 73.16 73.21 73.15 73.21 3.8K
14:03 73.24 73.24 73.24 73.24 0.5K
14:04 73.24 73.24 73.21 73.21 18.0K
14:05 73.21 73.22 73.19 73.22 3.9K
14:06 73.21 73.21 73.21 73.21 0.7K
14:07 73.21 73.23 73.21 73.23 1.6K
14:08 73.23 73.23 73.22 73.22 4.2K
14:09 73.25 73.26 73.22 73.23 6.3K
14:10 73.23 73.28 73.23 73.28 2.4K
14:11 73.28 73.28 73.28 73.28 0.9K
14:12 73.28 73.28 73.25 73.26 4.8K
14:13 73.26 73.27 73.26 73.27 0.6K
14:14 73.27 73.27 73.27 73.27 2.1K
14:15 73.27 73.28 73.27 73.28 1.4K
14:16 73.28 73.28 73.27 73.27 2.6K
14:17 73.27 73.27 73.25 73.25 2.3K
14:18 73.26 73.26 73.25 73.25 2.5K
14:19 73.25 73.25 73.25 73.25 1.4K
14:20 73.20 73.20 73.15 73.17 6.9K
14:21 73.17 73.18 73.17 73.18 0.8K
14:22 73.17 73.18 73.17 73.18 1.6K
14:23 73.18 73.18 73.14 73.14 6.1K
14:24 73.14 73.15 73.14 73.15 2.7K
14:25 73.15 73.15 73.07 73.08 2.6K
14:26 73.08 73.08 73.06 73.07 1.2K
14:27 73.07 73.07 72.91 72.95 5.3K
14:28 72.97 72.97 72.95 72.95 5.4K
14:29 72.95 72.95 72.90 72.93 2.9K
14:30 72.95 72.96 72.92 72.92 3.4K
14:31 72.93 72.96 72.93 72.96 1.2K
14:32 72.96 72.97 72.96 72.97 1.8K
14:33 72.99 72.99 72.99 72.99 5.3K
14:34 72.98 72.99 72.98 72.98 4.5K
14:35 72.93 72.93 72.90 72.90 2.2K
14:36 72.90 72.90 72.85 72.85 2.3K
14:37 72.87 72.88 72.84 72.84 8.4K
14:38 72.84 72.84 72.83 72.84 10.9K
14:39 72.79 72.79 72.79 72.79 5.2K
14:40 72.78 72.81 72.78 72.81 6.0K
14:41 72.81 72.81 72.81 72.81 0.8K
14:42 72.79 72.81 72.79 72.81 4.7K
14:43 72.81 72.90 72.81 72.90 2.1K
14:44 72.91 72.91 72.91 72.91 0.6K
14:45 72.93 72.93 72.91 72.93 4.5K
14:46 72.90 72.94 72.89 72.94 3.4K
14:47 72.94 72.99 72.94 72.99 1.0K
14:48 72.99 73.02 72.99 73.02 1.9K
14:49 73.03 73.03 73.02 73.02 3.1K
14:50 73.01 73.02 73.00 73.02 3.6K
14:51 73.01 73.01 72.98 73.00 2.3K
14:52 73.00 73.00 72.97 72.97 1.5K
14:53 72.95 72.97 72.95 72.97 2.4K
14:54 72.97 72.97 72.96 72.96 4.0K
14:55 72.96 72.96 72.96 72.96 1.1K
14:56 72.97 72.97 72.96 72.96 0.7K
14:57 72.96 72.96 72.93 72.93 4.3K
14:58 72.90 72.95 72.90 72.95 7.0K
14:59 72.95 72.95 72.93 72.93 8.7K
15:00 72.93 72.96 72.93 72.96 2.1K
15:01 72.96 73.00 72.96 72.98 2.4K
15:02 72.98 73.00 72.97 72.97 2.4K
15:03 72.97 72.97 72.94 72.96 2.3K
15:04 72.96 72.97 72.96 72.97 1.4K
15:05 72.98 72.99 72.98 72.99 1.1K
15:06 72.99 72.99 72.97 72.99 2.6K
15:07 73.00 73.00 72.96 72.96 2.8K
15:08 72.96 72.96 72.93 72.93 2.4K
15:09 72.89 72.96 72.89 72.96 4.1K
15:10 72.97 72.98 72.97 72.98 4.4K
15:11 72.98 72.98 72.96 72.96 2.1K
15:12 72.96 72.96 72.88 72.88 4.3K
15:13 72.85 72.88 72.85 72.88 7.7K
15:14 72.88 72.90 72.88 72.90 4.0K
15:15 72.90 72.94 72.90 72.94 1.1K
15:16 72.95 72.95 72.92 72.92 3.0K
15:17 72.92 72.92 72.90 72.92 2.8K
15:18 72.93 72.93 72.92 72.92 1.3K
15:19 72.88 72.92 72.88 72.91 4.5K
15:20 72.91 72.93 72.89 72.93 5.4K
15:21 72.93 73.00 72.93 72.95 5.8K
15:22 72.96 73.03 72.96 73.03 2.8K
15:23 73.00 73.00 72.98 72.99 4.7K
15:24 72.99 73.03 72.98 73.01 4.7K
15:25 73.01 73.01 72.97 72.97 3.4K
15:26 72.97 72.97 72.93 72.93 3.0K
15:27 72.93 72.93 72.93 72.93 2.5K
15:28 72.92 72.94 72.92 72.94 3.3K
15:29 72.94 72.94 72.93 72.93 2.9K
15:30 72.92 72.93 72.90 72.93 6.3K
15:31 72.92 72.93 72.90 72.93 4.2K
15:32 72.90 72.96 72.90 72.96 9.8K
15:33 72.96 72.96 72.93 72.93 3.7K
15:34 72.95 72.95 72.94 72.94 6.5K
15:35 72.93 72.99 72.93 72.99 6.7K
15:36 72.99 72.99 72.97 72.97 5.2K
15:37 72.96 72.97 72.93 72.93 6.5K
15:38 72.93 72.95 72.92 72.92 6.1K
15:39 72.91 72.93 72.90 72.90 9.4K
15:40 72.87 72.90 72.87 72.90 2.9K
15:41 72.86 72.86 72.80 72.81 6.7K
15:42 72.81 72.85 72.81 72.82 7.8K
15:43 72.82 72.85 72.82 72.85 3.3K
15:44 72.84 72.86 72.83 72.84 8.8K
15:45 72.85 72.88 72.85 72.88 11.9K
15:46 72.88 72.88 72.81 72.81 7.2K
15:47 72.79 72.81 72.79 72.80 6.6K
15:48 72.78 72.80 72.75 72.75 8.4K
15:49 72.74 72.74 72.72 72.72 11.0K
15:50 72.73 72.74 72.72 72.73 12.0K
15:51 72.71 72.72 72.65 72.70 21.1K
15:52 72.64 72.72 72.63 72.70 17.9K
15:53 72.63 72.69 72.63 72.67 23.7K
15:54 72.62 72.63 72.62 72.63 11.7K
15:55 72.63 72.63 72.51 72.51 16.1K
15:56 72.47 72.53 72.47 72.53 20.8K
15:57 72.54 72.55 72.51 72.51 30.8K
15:58 72.52 72.55 72.50 72.55 27.6K
15:59 72.54 72.57 72.54 72.56 30.9K
16:00 72.58 72.60 72.54 72.60 475.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available