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 71.22 71.55 71.01 71.11 21.6K
09:32 71.12 71.45 71.12 71.45 6.7K
09:33 71.45 71.45 70.91 70.91 2.1K
09:34 70.82 70.97 70.73 70.97 5.8K
09:35 70.97 70.97 70.80 70.80 1.6K
09:36 70.80 70.80 70.52 70.53 4.4K
09:37 70.57 70.68 70.57 70.62 4.9K
09:38 70.64 70.64 70.60 70.64 18.0K
09:39 70.64 70.87 70.64 70.85 5.0K
09:40 70.85 70.93 70.85 70.93 2.6K
09:41 71.02 71.02 70.93 70.93 1.2K
09:42 70.93 70.95 70.93 70.95 0.6K
09:43 71.04 71.14 71.04 71.14 2.1K
09:44 71.14 71.14 71.14 71.14 2.7K
09:45 71.14 71.23 71.08 71.08 3.6K
09:46 71.14 71.18 71.10 71.10 5.6K
09:47 71.10 71.10 71.10 71.10 0.8K
09:48 71.03 71.03 70.98 71.00 2.9K
09:49 71.00 71.08 71.00 71.07 4.8K
09:50 71.07 71.07 71.07 71.07 0.6K
09:51 71.07 71.07 70.99 70.99 1.6K
09:52 70.99 71.30 70.99 71.30 3.6K
09:53 71.30 71.30 71.18 71.18 0.6K
09:54 71.17 71.18 71.11 71.18 2.7K
09:55 71.18 71.19 71.18 71.19 5.0K
09:56 71.17 71.26 71.17 71.24 4.2K
09:57 71.24 71.25 71.17 71.19 3.0K
09:58 71.22 71.29 71.22 71.24 7.2K
09:59 71.24 71.30 71.20 71.20 2.6K
10:00 71.20 71.20 71.08 71.08 2.0K
10:01 71.02 71.04 71.00 71.00 2.8K
10:02 71.01 71.01 70.91 70.95 6.1K
10:03 70.95 70.95 70.75 70.75 9.9K
10:04 70.72 70.78 70.72 70.78 18.9K
10:05 70.75 70.75 70.57 70.57 33.2K
10:06 70.55 70.55 70.29 70.29 50.4K
10:07 70.29 70.32 70.28 70.30 10.0K
10:08 70.20 70.20 70.14 70.14 10.0K
10:09 70.23 70.23 70.14 70.14 14.7K
10:10 70.14 70.14 70.10 70.14 7.5K
10:11 70.23 70.36 70.23 70.36 9.4K
10:12 70.38 70.38 70.38 70.38 0.9K
10:13 70.34 70.58 70.34 70.58 17.8K
10:14 70.58 70.62 70.58 70.62 2.5K
10:15 70.68 70.69 70.68 70.69 1.6K
10:16 70.69 70.78 70.69 70.71 3.3K
10:17 70.71 70.74 70.66 70.66 7.8K
10:18 70.73 70.73 70.71 70.71 3.8K
10:19 70.71 70.71 70.64 70.68 3.1K
10:20 70.68 70.68 70.61 70.61 3.7K
10:21 70.66 70.66 70.52 70.52 4.9K
10:22 70.50 70.50 70.43 70.47 2.9K
10:23 70.51 70.51 70.48 70.48 2.8K
10:24 70.48 70.48 70.38 70.38 1.4K
10:25 70.40 70.40 70.33 70.40 3.3K
10:26 70.40 70.40 70.39 70.39 1.1K
10:27 70.39 70.45 70.39 70.41 2.2K
10:28 70.41 70.41 70.32 70.39 3.1K
10:29 70.39 70.39 70.39 70.39 0.9K
10:30 70.42 70.42 70.42 70.42 0.9K
10:31 70.48 70.48 70.44 70.44 2.8K
10:32 70.44 70.44 70.42 70.43 6.4K
10:33 70.43 70.51 70.43 70.47 3.2K
10:34 70.47 70.48 70.47 70.48 2.3K
10:35 70.51 70.54 70.48 70.54 4.1K
10:36 70.55 70.63 70.55 70.60 2.0K
10:37 70.63 70.67 70.63 70.63 3.0K
10:38 70.63 70.63 70.51 70.54 4.3K
10:39 70.54 70.57 70.54 70.57 4.0K
10:40 70.57 70.60 70.57 70.57 2.4K
10:41 70.57 70.61 70.57 70.60 3.6K
10:42 70.59 70.63 70.59 70.62 4.6K
10:43 70.55 70.59 70.46 70.46 8.4K
10:44 70.46 70.46 70.32 70.32 2.4K
10:45 70.32 70.33 70.27 70.32 10.9K
10:46 70.32 70.38 70.32 70.38 2.0K
10:47 70.38 70.38 70.31 70.31 4.5K
10:48 70.31 70.31 70.29 70.29 1.1K
10:49 70.32 70.47 70.32 70.47 3.6K
10:50 70.43 70.43 70.39 70.40 3.5K
10:51 70.40 70.49 70.40 70.49 3.0K
10:52 70.49 70.52 70.49 70.49 24.5K
10:53 70.49 70.62 70.49 70.57 37.5K
10:54 70.57 70.62 70.57 70.62 4.0K
10:55 70.65 70.66 70.60 70.60 3.4K
10:56 70.56 70.64 70.56 70.64 2.3K
10:57 70.63 70.63 70.59 70.61 3.7K
10:58 70.61 70.61 70.56 70.56 2.2K
10:59 70.52 70.52 70.50 70.50 3.3K
11:00 70.50 70.50 70.43 70.43 3.0K
11:01 70.45 70.59 70.45 70.59 4.3K
11:02 70.59 70.60 70.57 70.57 2.6K
11:03 70.57 70.58 70.54 70.58 2.9K
11:04 70.59 70.63 70.59 70.63 1.9K
11:05 70.63 70.63 70.59 70.59 1.3K
11:06 70.59 70.66 70.59 70.66 2.5K
11:07 70.70 70.71 70.70 70.71 1.8K
11:08 70.71 70.71 70.70 70.70 2.1K
11:09 70.65 70.68 70.65 70.68 4.5K
11:10 70.68 70.68 70.56 70.56 1.9K
11:11 70.58 70.63 70.58 70.63 3.8K
11:12 70.64 70.68 70.64 70.68 1.5K
11:13 70.65 70.67 70.64 70.67 3.9K
11:14 70.69 70.70 70.66 70.67 3.6K
11:15 70.67 70.67 70.62 70.62 1.9K
11:16 70.62 70.62 70.62 70.62 1.1K
11:17 70.62 70.64 70.62 70.64 1.9K
11:18 70.64 70.64 70.54 70.54 2.4K
11:19 70.54 70.54 70.53 70.53 1.1K
11:20 70.53 70.54 70.51 70.52 4.0K
11:21 70.52 70.52 70.48 70.49 4.8K
11:22 70.45 70.45 70.38 70.38 3.4K
11:23 70.37 70.37 70.33 70.35 4.9K
11:24 70.35 70.36 70.33 70.33 3.9K
11:25 70.33 70.33 70.30 70.31 23.7K
11:26 70.28 70.28 70.25 70.26 4.7K
11:27 70.24 70.25 70.21 70.21 4.7K
11:28 70.21 70.23 70.18 70.23 2.9K
11:29 70.23 70.23 70.12 70.13 4.0K
11:30 70.13 70.16 70.13 70.16 2.0K
11:31 70.16 70.29 70.16 70.28 12.6K
11:32 70.28 70.30 70.28 70.29 3.2K
11:33 70.29 70.29 70.25 70.29 2.0K
11:34 70.29 70.30 70.23 70.23 2.1K
11:35 70.23 70.23 70.18 70.18 2.0K
11:36 70.17 70.17 70.13 70.13 3.2K
11:37 70.13 70.13 70.08 70.08 0.6K
11:38 70.08 70.14 70.08 70.14 3.7K
11:39 70.14 70.14 70.08 70.08 4.7K
11:40 70.06 70.06 70.04 70.04 2.0K
11:41 70.04 70.11 70.04 70.07 2.0K
11:42 70.10 70.10 70.05 70.05 2.5K
11:43 70.06 70.15 70.06 70.14 1.8K
11:44 70.14 70.14 70.14 70.14 1.2K
11:45 70.14 70.14 70.14 70.14 0.7K
11:46 70.14 70.19 70.14 70.15 3.8K
11:47 70.15 70.17 70.15 70.17 1.0K
11:48 70.17 70.17 70.13 70.13 1.3K
11:49 70.10 70.10 70.05 70.05 2.7K
11:50 70.02 70.03 69.99 69.99 7.6K
11:51 69.99 69.99 69.97 69.99 1.6K
11:52 69.99 70.00 69.99 70.00 1.5K
11:53 70.00 70.00 69.96 69.96 0.8K
11:54 69.96 70.00 69.96 70.00 1.4K
11:55 69.99 69.99 69.91 69.91 5.1K
11:56 69.91 69.94 69.91 69.94 1.7K
11:57 69.94 70.02 69.94 70.02 5.5K
11:58 70.00 70.01 70.00 70.01 3.8K
11:59 70.01 70.01 69.98 69.99 2.2K
12:00 69.98 70.02 69.98 70.00 3.4K
12:01 70.01 70.02 69.99 70.01 3.8K
12:02 70.01 70.01 69.96 69.96 1.6K
12:03 69.96 69.98 69.96 69.98 1.6K
12:04 69.98 69.98 69.98 69.98 1.5K
12:05 69.98 69.98 69.85 69.86 1.7K
12:06 69.86 69.87 69.84 69.86 3.1K
12:07 69.86 69.91 69.86 69.91 3.5K
12:08 69.91 69.95 69.91 69.92 2.0K
12:09 69.93 69.96 69.93 69.96 2.4K
12:10 69.98 69.98 69.96 69.96 0.8K
12:11 69.96 69.98 69.96 69.96 1.4K
12:12 69.96 69.96 69.96 69.96 0.2K
12:13 69.95 69.95 69.89 69.89 8.9K
12:14 69.89 69.91 69.86 69.91 4.3K
12:15 69.91 69.91 69.90 69.91 0.9K
12:16 69.90 69.94 69.90 69.92 3.5K
12:17 69.92 69.95 69.92 69.93 0.7K
12:18 69.99 69.99 69.99 69.99 1.4K
12:19 69.99 69.99 69.98 69.98 1.2K
12:20 69.97 69.98 69.93 69.93 4.7K
12:21 69.94 69.94 69.92 69.92 1.4K
12:22 69.99 69.99 69.98 69.98 2.5K
12:23 69.98 70.04 69.98 70.04 2.5K
12:24 70.04 70.08 70.04 70.08 8.5K
12:25 70.08 70.09 70.06 70.08 2.3K
12:26 70.11 70.12 70.11 70.11 4.1K
12:27 70.14 70.17 70.14 70.17 1.9K
12:28 70.14 70.18 70.14 70.16 3.5K
12:29 70.16 70.19 70.16 70.19 1.5K
12:30 70.19 70.22 70.19 70.22 1.0K
12:31 70.18 70.18 70.14 70.14 5.5K
12:32 70.14 70.17 70.14 70.15 4.2K
12:33 70.12 70.13 70.12 70.12 1.7K
12:34 70.12 70.17 70.12 70.16 1.9K
12:35 70.16 70.16 70.14 70.14 2.2K
12:36 70.14 70.14 70.13 70.13 1.2K
12:37 70.10 70.10 70.10 70.10 3.5K
12:38 70.10 70.10 70.10 70.10 0.7K
12:39 70.10 70.10 70.08 70.08 1.3K
12:40 70.08 70.14 70.08 70.14 2.2K
12:41 70.14 70.16 70.14 70.14 1.4K
12:42 70.14 70.15 70.14 70.15 2.0K
12:43 70.18 70.18 70.18 70.18 0.9K
12:44 70.18 70.18 70.18 70.18 0.6K
12:45 70.18 70.18 70.18 70.18 0.3K
12:46 70.18 70.18 70.18 70.18 0.6K
12:47 70.18 70.19 70.18 70.19 3.8K
12:48 70.20 70.23 70.20 70.21 2.2K
12:49 70.20 70.21 70.20 70.20 1.7K
12:50 70.20 70.20 70.19 70.19 1.4K
12:51 70.19 70.20 70.19 70.20 2.2K
12:52 70.22 70.24 70.22 70.24 3.1K
12:53 70.22 70.22 70.20 70.20 5.8K
12:54 70.20 70.21 70.18 70.18 5.4K
12:55 70.19 70.23 70.19 70.23 2.2K
12:56 70.23 70.25 70.23 70.25 3.3K
12:57 70.32 70.32 70.31 70.31 1.2K
12:58 70.31 70.32 70.31 70.31 1.1K
12:59 70.31 70.32 70.31 70.32 0.3K
13:00 70.32 70.32 70.31 70.31 0.8K
13:01 70.31 70.38 70.31 70.38 1.6K
13:02 70.33 70.33 70.33 70.33 0.7K
13:03 70.33 70.33 70.33 70.33 0.6K
13:04 70.33 70.36 70.33 70.36 0.7K
13:05 70.35 70.35 70.35 70.35 0.5K
13:06 70.35 70.35 70.35 70.35 0.4K
13:07 70.35 70.38 70.35 70.37 2.7K
13:08 70.37 70.38 70.37 70.38 1.2K
13:09 70.38 70.39 70.36 70.36 0.9K
13:10 70.36 70.39 70.36 70.39 5.8K
13:11 70.39 70.39 70.35 70.35 5.0K
13:12 70.35 70.35 70.34 70.34 2.2K
13:13 70.31 70.31 70.29 70.29 3.2K
13:14 70.26 70.26 70.26 70.26 1.5K
13:15 70.24 70.25 70.24 70.24 2.3K
13:16 70.24 70.24 70.21 70.21 1.7K
13:17 70.21 70.21 70.21 70.21 1.0K
13:18 70.23 70.23 70.20 70.22 3.5K
13:19 70.22 70.22 70.22 70.22 0.3K
13:20 70.18 70.18 70.18 70.18 0.7K
13:21 70.18 70.18 70.14 70.14 1.4K
13:22 70.14 70.14 70.13 70.13 0.8K
13:23 70.13 70.14 70.13 70.14 0.7K
13:24 70.18 70.18 70.12 70.12 5.9K
13:25 70.07 70.07 70.05 70.05 2.9K
13:26 70.04 70.04 70.04 70.04 0.9K
13:27 70.04 70.04 70.04 70.04 1.2K
13:28 70.04 70.04 70.02 70.02 1.2K
13:29 70.01 70.05 70.01 70.05 2.7K
13:30 70.03 70.03 70.02 70.02 1.5K
13:31 70.02 70.03 70.02 70.03 1.6K
13:32 70.03 70.03 70.03 70.03 1.0K
13:33 70.03 70.03 70.03 70.03 0.5K
13:34 70.03 70.06 69.97 70.06 3.6K
13:35 70.07 70.07 70.06 70.06 1.7K
13:36 70.06 70.06 70.02 70.02 1.4K
13:37 70.04 70.08 70.04 70.06 2.7K
13:38 70.06 70.06 70.05 70.05 1.4K
13:39 70.05 70.08 70.05 70.08 1.9K
13:40 70.09 70.14 70.09 70.14 1.8K
13:41 70.12 70.12 70.07 70.07 6.6K
13:42 70.07 70.07 70.07 70.07 2.7K
13:43 70.07 70.07 70.05 70.05 0.6K
13:44 70.07 70.07 70.07 70.07 2.0K
13:45 70.07 70.07 70.07 70.07 2.1K
13:46 70.08 70.09 70.08 70.09 2.0K
13:47 70.07 70.10 70.07 70.10 4.6K
13:48 70.13 70.14 70.12 70.14 3.9K
13:49 70.15 70.19 70.15 70.19 2.2K
13:50 70.15 70.15 70.15 70.15 4.1K
13:51 70.15 70.15 70.15 70.15 1.1K
13:52 70.16 70.17 70.16 70.17 1.7K
13:53 70.17 70.17 70.14 70.14 1.5K
13:54 70.14 70.18 70.14 70.18 2.0K
13:55 70.18 70.18 70.16 70.16 2.7K
13:56 70.16 70.16 70.15 70.15 0.8K
13:57 70.15 70.16 70.15 70.16 1.1K
13:58 70.16 70.18 70.16 70.16 0.8K
13:59 70.16 70.16 70.13 70.13 2.8K
14:00 70.13 70.16 70.13 70.16 4.7K
14:01 70.16 70.22 70.16 70.22 4.8K
14:02 70.27 70.35 70.27 70.35 0.8K
14:03 70.33 70.34 70.32 70.33 5.2K
14:04 70.33 70.37 70.33 70.37 2.1K
14:05 70.38 70.38 70.38 70.38 4.2K
14:06 70.38 70.38 70.35 70.36 8.0K
14:07 70.36 70.36 70.36 70.36 1.1K
14:08 70.35 70.36 70.34 70.35 3.3K
14:09 70.35 70.38 70.33 70.38 8.1K
14:10 70.37 70.37 70.37 70.37 1.0K
14:11 70.37 70.37 70.33 70.34 1.7K
14:12 70.34 70.34 70.32 70.32 2.0K
14:13 70.30 70.32 70.30 70.30 4.3K
14:14 70.28 70.30 70.27 70.30 4.6K
14:15 70.27 70.31 70.27 70.31 3.9K
14:16 70.30 70.30 70.29 70.29 1.7K
14:17 70.29 70.29 70.28 70.28 1.1K
14:18 70.28 70.29 70.26 70.26 1.7K
14:19 70.26 70.26 70.24 70.24 2.3K
14:20 70.24 70.24 70.24 70.24 0.8K
14:21 70.24 70.25 70.24 70.25 3.4K
14:22 70.25 70.27 70.25 70.25 5.8K
14:23 70.26 70.26 70.23 70.23 3.3K
14:24 70.21 70.21 70.19 70.20 2.1K
14:25 70.20 70.20 70.19 70.19 1.4K
14:26 70.19 70.20 70.19 70.20 11.7K
14:27 70.20 70.25 70.20 70.25 8.2K
14:28 70.25 70.25 70.21 70.21 3.0K
14:29 70.21 70.21 70.18 70.19 1.7K
14:30 70.22 70.22 70.21 70.21 3.3K
14:31 70.22 70.22 70.21 70.21 2.0K
14:32 70.21 70.24 70.21 70.24 5.7K
14:33 70.24 70.24 70.24 70.24 0.8K
14:34 70.25 70.26 70.25 70.26 2.8K
14:35 70.26 70.26 70.25 70.26 1.5K
14:36 70.26 70.26 70.22 70.23 4.1K
14:37 70.23 70.26 70.23 70.26 2.4K
14:38 70.26 70.26 70.24 70.24 2.2K
14:39 70.24 70.24 70.24 70.24 1.9K
14:40 70.25 70.25 70.20 70.20 2.0K
14:41 70.20 70.21 70.20 70.21 2.7K
14:42 70.21 70.22 70.21 70.22 1.2K
14:43 70.23 70.24 70.23 70.24 1.0K
14:44 70.24 70.24 70.17 70.17 3.7K
14:45 70.17 70.17 70.16 70.16 1.5K
14:46 70.16 70.18 70.16 70.17 1.8K
14:47 70.17 70.17 70.16 70.16 0.8K
14:48 70.11 70.11 70.10 70.10 3.3K
14:49 70.09 70.09 70.08 70.08 1.7K
14:50 70.10 70.10 70.05 70.09 5.9K
14:51 70.09 70.09 70.07 70.08 3.7K
14:52 70.08 70.08 70.04 70.05 3.8K
14:53 70.06 70.08 70.06 70.08 1.5K
14:54 70.08 70.09 70.08 70.08 2.7K
14:55 70.09 70.09 70.08 70.08 1.5K
14:56 70.08 70.08 70.07 70.08 2.3K
14:57 70.08 70.12 70.08 70.12 1.0K
14:58 70.13 70.13 70.13 70.13 1.4K
14:59 70.14 70.14 70.11 70.12 1.5K
15:00 70.12 70.12 70.10 70.10 2.2K
15:01 70.11 70.11 70.09 70.11 7.3K
15:02 70.12 70.16 70.12 70.16 2.5K
15:03 70.16 70.18 70.15 70.18 2.3K
15:04 70.18 70.23 70.18 70.23 2.8K
15:05 70.22 70.27 70.22 70.27 4.1K
15:06 70.27 70.27 70.24 70.24 5.0K
15:07 70.24 70.27 70.24 70.26 3.8K
15:08 70.26 70.27 70.26 70.27 0.8K
15:09 70.30 70.30 70.28 70.30 4.3K
15:10 70.32 70.33 70.32 70.33 1.8K
15:11 70.31 70.33 70.31 70.32 5.3K
15:12 70.31 70.31 70.31 70.31 2.5K
15:13 70.32 70.32 70.24 70.24 6.9K
15:14 70.25 70.25 70.25 70.25 1.5K
15:15 70.25 70.27 70.24 70.27 2.8K
15:16 70.26 70.27 70.26 70.27 4.2K
15:17 70.25 70.27 70.23 70.23 6.5K
15:18 70.23 70.23 70.23 70.23 3.3K
15:19 70.22 70.22 70.19 70.20 3.7K
15:20 70.18 70.18 70.14 70.18 7.4K
15:21 70.20 70.20 70.16 70.16 6.8K
15:22 70.18 70.19 70.16 70.16 3.2K
15:23 70.18 70.22 70.18 70.22 4.9K
15:24 70.21 70.23 70.21 70.23 4.4K
15:25 70.23 70.24 70.23 70.23 1.4K
15:26 70.25 70.30 70.25 70.30 3.5K
15:27 70.28 70.29 70.28 70.29 3.3K
15:28 70.29 70.30 70.29 70.30 1.3K
15:29 70.31 70.31 70.27 70.28 6.7K
15:30 70.27 70.27 70.24 70.26 6.5K
15:31 70.28 70.30 70.26 70.29 10.3K
15:32 70.31 70.31 70.30 70.31 10.0K
15:33 70.27 70.29 70.26 70.29 12.4K
15:34 70.29 70.30 70.28 70.28 2.9K
15:35 70.24 70.24 70.23 70.23 8.6K
15:36 70.23 70.24 70.18 70.20 9.2K
15:37 70.19 70.19 70.18 70.18 6.8K
15:38 70.17 70.18 70.11 70.11 9.7K
15:39 70.10 70.11 70.04 70.05 33.1K
15:40 70.05 70.10 70.05 70.09 3.6K
15:41 70.08 70.08 70.04 70.06 8.4K
15:42 70.04 70.04 70.04 70.04 6.4K
15:43 70.02 70.02 70.01 70.02 6.3K
15:44 70.02 70.02 69.97 69.98 6.3K
15:45 69.98 70.02 69.97 70.01 4.7K
15:46 69.99 70.04 69.99 70.00 8.6K
15:47 70.00 70.02 69.97 69.97 14.7K
15:48 69.98 70.00 69.98 69.98 8.5K
15:49 69.98 69.98 69.94 69.95 22.5K
15:50 69.95 69.98 69.94 69.95 14.9K
15:51 69.92 69.95 69.90 69.90 15.5K
15:52 69.90 69.90 69.89 69.89 10.6K
15:53 69.89 69.89 69.86 69.87 14.6K
15:54 69.87 69.90 69.85 69.90 16.9K
15:55 69.90 69.90 69.88 69.88 15.1K
15:56 69.86 69.86 69.83 69.86 32.8K
15:57 69.90 69.93 69.90 69.92 32.7K
15:58 69.92 69.98 69.92 69.98 35.6K
15:59 69.97 69.99 69.97 69.98 30.2K
16:00 69.98 70.10 69.98 70.08 760.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available