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 69.97 70.09 69.80 70.09 19.0K
09:32 70.09 70.17 70.09 70.17 0.6K
09:33 70.18 70.18 70.10 70.10 2.4K
09:34 69.96 69.96 69.96 69.96 1.7K
09:35 69.77 69.83 69.76 69.83 3.0K
09:36 69.79 69.90 69.75 69.83 6.6K
09:37 69.83 69.92 69.83 69.89 2.8K
09:38 69.89 69.89 69.84 69.87 11.7K
09:39 69.93 69.93 69.77 69.87 9.3K
09:40 69.87 69.88 69.81 69.88 2.7K
09:41 69.88 69.88 69.79 69.83 3.1K
09:42 69.81 69.81 69.66 69.66 6.6K
09:43 69.64 69.64 69.53 69.56 9.4K
09:44 69.51 69.57 69.50 69.53 16.7K
09:45 69.49 69.54 69.48 69.52 7.0K
09:46 69.52 69.56 69.48 69.48 9.0K
09:47 69.48 69.48 69.38 69.40 7.2K
09:48 69.39 69.39 69.33 69.35 3.1K
09:49 69.35 69.48 69.35 69.48 10.8K
09:50 69.46 69.46 69.41 69.46 12.8K
09:51 69.40 69.45 69.36 69.36 5.4K
09:52 69.36 69.48 69.36 69.46 2.8K
09:53 69.40 69.43 69.40 69.42 1.5K
09:54 69.42 69.42 69.31 69.31 3.0K
09:55 69.30 69.30 69.30 69.30 3.4K
09:56 69.28 69.28 69.23 69.23 11.9K
09:57 69.17 69.20 69.17 69.18 9.9K
09:58 69.13 69.20 69.13 69.20 4.1K
09:59 69.20 69.20 69.05 69.05 3.6K
10:00 69.06 69.09 69.06 69.09 3.4K
10:01 69.20 69.26 69.11 69.26 11.1K
10:02 69.20 69.27 69.20 69.27 1.7K
10:03 69.26 69.27 69.12 69.12 8.7K
10:04 69.10 69.12 68.94 68.94 24.4K
10:05 68.90 69.09 68.90 69.06 40.8K
10:06 69.04 69.05 69.00 69.05 3.6K
10:07 69.05 69.05 69.00 69.01 3.1K
10:08 69.01 69.09 69.00 69.09 7.1K
10:09 69.03 69.15 69.03 69.15 9.0K
10:10 69.12 69.19 69.12 69.19 10.9K
10:11 69.23 69.23 69.16 69.16 12.0K
10:12 69.18 69.32 69.18 69.32 4.6K
10:13 69.31 69.34 69.31 69.34 2.1K
10:14 69.34 69.37 69.34 69.37 2.2K
10:15 69.37 69.40 69.37 69.37 6.1K
10:16 69.37 69.37 69.31 69.33 4.1K
10:17 69.33 69.39 69.29 69.29 1.6K
10:18 69.29 69.29 69.27 69.27 4.2K
10:19 69.19 69.19 69.13 69.15 10.2K
10:20 69.15 69.15 69.13 69.14 2.2K
10:21 69.17 69.17 69.09 69.09 10.6K
10:22 69.10 69.13 69.09 69.13 7.7K
10:23 69.15 69.23 69.15 69.23 8.2K
10:24 69.22 69.22 69.18 69.18 4.9K
10:25 69.21 69.28 69.21 69.28 3.9K
10:26 69.31 69.31 69.26 69.26 4.9K
10:27 69.29 69.31 69.29 69.31 3.1K
10:28 69.31 69.31 69.31 69.31 2.9K
10:29 69.29 69.29 69.24 69.29 6.0K
10:30 69.29 69.29 69.27 69.27 2.6K
10:31 69.22 69.26 69.22 69.23 6.9K
10:32 69.23 69.27 69.23 69.27 0.9K
10:33 69.22 69.26 69.22 69.26 2.3K
10:34 69.26 69.26 69.16 69.19 4.2K
10:35 69.23 69.24 69.18 69.21 3.6K
10:36 69.20 69.20 69.13 69.14 21.3K
10:37 69.15 69.15 69.10 69.10 5.1K
10:38 69.10 69.15 69.10 69.15 7.8K
10:39 69.17 69.20 69.17 69.17 16.4K
10:40 69.15 69.23 69.15 69.23 15.7K
10:41 69.22 69.25 69.22 69.24 11.3K
10:42 69.25 69.25 69.22 69.22 6.1K
10:43 69.24 69.32 69.23 69.30 16.2K
10:44 69.30 69.35 69.30 69.34 15.9K
10:45 69.38 69.41 69.37 69.41 10.3K
10:46 69.41 69.41 69.39 69.39 3.1K
10:47 69.39 69.42 69.39 69.42 3.3K
10:48 69.40 69.40 69.33 69.33 5.5K
10:49 69.33 69.35 69.33 69.34 5.5K
10:50 69.34 69.34 69.29 69.31 3.5K
10:51 69.31 69.39 69.31 69.39 2.9K
10:52 69.35 69.35 69.35 69.35 1.1K
10:53 69.35 69.35 69.25 69.27 4.2K
10:54 69.31 69.33 69.31 69.33 2.5K
10:55 69.33 69.38 69.33 69.36 4.8K
10:56 69.36 69.39 69.36 69.39 4.1K
10:57 69.39 69.39 69.37 69.38 2.1K
10:58 69.38 69.38 69.35 69.35 1.8K
10:59 69.35 69.36 69.30 69.30 5.2K
11:00 69.30 69.30 69.29 69.30 2.6K
11:01 69.28 69.28 69.18 69.18 8.9K
11:02 69.18 69.20 69.18 69.19 2.7K
11:03 69.19 69.21 69.19 69.21 4.0K
11:04 69.21 69.21 69.18 69.21 8.7K
11:05 69.24 69.26 69.23 69.23 4.9K
11:06 69.25 69.30 69.25 69.30 4.1K
11:07 69.30 69.32 69.30 69.32 6.9K
11:08 69.32 69.34 69.28 69.28 6.7K
11:09 69.28 69.28 69.27 69.28 5.3K
11:10 69.28 69.30 69.28 69.29 4.7K
11:11 69.23 69.31 69.23 69.30 9.5K
11:12 69.27 69.32 69.27 69.32 11.9K
11:13 69.32 69.32 69.27 69.29 5.7K
11:14 69.28 69.30 69.28 69.30 6.8K
11:15 69.26 69.31 69.26 69.31 8.1K
11:16 69.29 69.30 69.26 69.26 4.2K
11:17 69.27 69.27 69.23 69.23 4.9K
11:18 69.22 69.23 69.22 69.23 3.2K
11:19 69.22 69.22 69.19 69.19 6.3K
11:20 69.22 69.26 69.22 69.26 5.8K
11:21 69.28 69.31 69.27 69.27 8.1K
11:22 69.27 69.28 69.24 69.28 4.3K
11:23 69.28 69.28 69.26 69.26 2.6K
11:24 69.26 69.29 69.26 69.28 8.9K
11:25 69.24 69.30 69.24 69.30 6.0K
11:26 69.32 69.37 69.32 69.37 2.9K
11:27 69.36 69.37 69.36 69.37 3.7K
11:28 69.36 69.39 69.36 69.37 4.2K
11:29 69.36 69.42 69.36 69.37 6.1K
11:30 69.37 69.38 69.33 69.33 4.1K
11:31 69.33 69.35 69.33 69.35 3.2K
11:32 69.34 69.35 69.28 69.28 17.5K
11:33 69.28 69.31 69.28 69.31 9.2K
11:34 69.30 69.30 69.30 69.30 10.5K
11:35 69.30 69.32 69.30 69.31 7.6K
11:36 69.31 69.31 69.27 69.27 6.7K
11:37 69.28 69.28 69.19 69.19 10.6K
11:38 69.22 69.25 69.22 69.25 17.5K
11:39 69.25 69.27 69.24 69.27 8.2K
11:40 69.25 69.25 69.17 69.17 10.7K
11:41 69.14 69.15 69.14 69.15 4.6K
11:42 69.16 69.16 69.09 69.09 8.8K
11:43 69.07 69.10 69.06 69.06 5.9K
11:44 69.05 69.05 69.03 69.05 4.3K
11:45 69.05 69.05 69.02 69.02 2.2K
11:46 69.02 69.07 69.02 69.05 7.6K
11:47 69.10 69.11 69.10 69.11 4.7K
11:48 69.12 69.12 69.10 69.10 3.6K
11:49 69.11 69.11 69.07 69.09 6.2K
11:50 69.09 69.21 69.09 69.21 4.8K
11:51 69.21 69.23 69.18 69.18 2.8K
11:52 69.15 69.15 69.13 69.14 3.0K
11:53 69.13 69.14 69.12 69.14 2.8K
11:54 69.14 69.15 69.13 69.13 4.0K
11:55 69.12 69.23 69.12 69.23 3.3K
11:56 69.23 69.26 69.23 69.26 2.6K
11:57 69.27 69.32 69.27 69.32 7.0K
11:58 69.31 69.31 69.27 69.27 8.4K
11:59 69.27 69.28 69.27 69.28 2.4K
12:00 69.28 69.31 69.28 69.29 4.0K
12:01 69.30 69.35 69.30 69.35 3.0K
12:02 69.35 69.46 69.35 69.39 21.8K
12:03 69.39 69.42 69.39 69.42 1.4K
12:04 69.42 69.46 69.42 69.46 4.8K
12:05 69.46 69.49 69.46 69.49 2.2K
12:06 69.48 69.48 69.47 69.48 8.8K
12:07 69.54 69.54 69.52 69.53 1.8K
12:08 69.53 69.53 69.53 69.53 1.5K
12:09 69.53 69.54 69.51 69.51 4.0K
12:10 69.50 69.57 69.50 69.57 12.0K
12:11 69.55 69.55 69.53 69.53 4.4K
12:12 69.54 69.57 69.54 69.57 3.1K
12:13 69.55 69.56 69.53 69.56 22.2K
12:14 69.50 69.50 69.48 69.48 5.7K
12:15 69.48 69.48 69.41 69.41 13.4K
12:16 69.43 69.44 69.43 69.44 4.2K
12:17 69.47 69.47 69.45 69.45 3.4K
12:18 69.45 69.46 69.43 69.45 3.9K
12:19 69.44 69.44 69.40 69.40 3.8K
12:20 69.39 69.39 69.35 69.35 4.5K
12:21 69.38 69.38 69.36 69.36 3.9K
12:22 69.36 69.36 69.34 69.34 1.5K
12:23 69.34 69.34 69.32 69.32 5.5K
12:24 69.32 69.34 69.32 69.34 4.6K
12:25 69.34 69.36 69.33 69.36 4.0K
12:26 69.35 69.36 69.35 69.35 3.9K
12:27 69.35 69.35 69.33 69.33 3.1K
12:28 69.33 69.35 69.33 69.35 3.4K
12:29 69.35 69.36 69.35 69.36 1.8K
12:30 69.35 69.35 69.33 69.33 3.3K
12:31 69.33 69.38 69.33 69.38 4.6K
12:32 69.38 69.38 69.37 69.38 1.5K
12:33 69.39 69.42 69.39 69.40 7.4K
12:34 69.39 69.39 69.39 69.39 1.6K
12:35 69.39 69.39 69.36 69.36 2.6K
12:36 69.34 69.36 69.34 69.35 7.6K
12:37 69.34 69.34 69.28 69.28 4.0K
12:38 69.28 69.28 69.24 69.24 6.9K
12:39 69.24 69.24 69.19 69.19 10.9K
12:40 69.18 69.19 69.17 69.18 6.5K
12:41 69.19 69.20 69.18 69.18 2.4K
12:42 69.20 69.27 69.19 69.27 18.6K
12:43 69.28 69.31 69.28 69.31 3.6K
12:44 69.31 69.32 69.29 69.29 2.5K
12:45 69.28 69.28 69.27 69.27 2.7K
12:46 69.27 69.29 69.27 69.28 1.8K
12:47 69.28 69.31 69.28 69.31 2.0K
12:48 69.31 69.31 69.27 69.29 3.6K
12:49 69.29 69.29 69.23 69.25 2.1K
12:50 69.21 69.21 69.17 69.17 2.5K
12:51 69.14 69.16 69.14 69.14 1.7K
12:52 69.14 69.15 69.14 69.14 3.1K
12:53 69.14 69.17 69.13 69.17 5.3K
12:54 69.17 69.17 69.17 69.17 1.7K
12:55 69.17 69.23 69.17 69.23 2.0K
12:56 69.23 69.23 69.21 69.21 1.4K
12:57 69.21 69.25 69.21 69.25 2.4K
12:58 69.25 69.31 69.25 69.30 4.6K
12:59 69.30 69.33 69.30 69.32 1.7K
13:00 69.32 69.34 69.32 69.32 1.0K
13:01 69.32 69.37 69.32 69.35 3.7K
13:02 69.35 69.39 69.34 69.34 6.9K
13:03 69.34 69.37 69.34 69.37 1.9K
13:04 69.37 69.40 69.37 69.40 1.7K
13:05 69.40 69.43 69.40 69.43 1.5K
13:06 69.44 69.45 69.44 69.45 1.4K
13:07 69.45 69.47 69.45 69.47 1.5K
13:08 69.46 69.53 69.46 69.50 17.1K
13:09 69.44 69.44 69.40 69.40 2.3K
13:10 69.40 69.45 69.40 69.44 7.3K
13:11 69.42 69.49 69.42 69.49 31.2K
13:12 69.49 69.52 69.49 69.52 1.9K
13:13 69.51 69.51 69.49 69.49 3.3K
13:14 69.49 69.54 69.49 69.54 2.8K
13:15 69.54 69.56 69.54 69.55 1.4K
13:16 69.55 69.58 69.55 69.58 2.2K
13:17 69.60 69.62 69.59 69.62 2.6K
13:18 69.62 69.62 69.58 69.58 4.4K
13:19 69.59 69.59 69.57 69.57 2.4K
13:20 69.57 69.59 69.57 69.59 3.0K
13:21 69.59 69.60 69.59 69.59 3.1K
13:22 69.59 69.62 69.59 69.61 4.9K
13:23 69.60 69.62 69.60 69.62 2.4K
13:24 69.63 69.63 69.62 69.63 3.4K
13:25 69.66 69.66 69.63 69.64 6.5K
13:26 69.64 69.64 69.60 69.60 1.5K
13:27 69.60 69.63 69.60 69.63 3.1K
13:28 69.64 69.68 69.64 69.68 1.7K
13:29 69.68 69.68 69.65 69.65 15.7K
13:30 69.65 69.65 69.62 69.62 3.9K
13:31 69.62 69.62 69.62 69.62 0.5K
13:32 69.64 69.70 69.64 69.70 4.7K
13:33 69.70 69.70 69.67 69.68 3.0K
13:34 69.66 69.67 69.66 69.67 3.3K
13:35 69.68 69.69 69.67 69.69 5.0K
13:36 69.69 69.69 69.69 69.69 1.5K
13:37 69.69 69.69 69.65 69.65 4.1K
13:38 69.64 69.66 69.62 69.64 6.7K
13:39 69.63 69.63 69.59 69.59 3.2K
13:40 69.59 69.60 69.59 69.60 4.2K
13:41 69.58 69.59 69.58 69.59 3.2K
13:42 69.62 69.62 69.58 69.58 3.3K
13:43 69.58 69.61 69.58 69.61 4.8K
13:44 69.59 69.59 69.58 69.58 2.8K
13:45 69.61 69.61 69.56 69.56 3.2K
13:46 69.56 69.56 69.52 69.52 1.8K
13:47 69.52 69.52 69.50 69.50 2.1K
13:48 69.50 69.50 69.47 69.48 4.6K
13:49 69.48 69.48 69.48 69.48 1.0K
13:50 69.45 69.45 69.43 69.44 6.1K
13:51 69.45 69.46 69.45 69.46 1.7K
13:52 69.46 69.46 69.44 69.45 2.1K
13:53 69.45 69.47 69.44 69.47 3.4K
13:54 69.47 69.49 69.46 69.48 5.7K
13:55 69.49 69.50 69.49 69.50 1.8K
13:56 69.50 69.50 69.50 69.50 1.2K
13:57 69.50 69.51 69.49 69.50 5.3K
13:58 69.50 69.56 69.50 69.54 2.3K
13:59 69.54 69.54 69.53 69.53 3.2K
14:00 69.53 69.53 69.53 69.53 1.2K
14:01 69.50 69.53 69.50 69.53 5.0K
14:02 69.53 69.59 69.53 69.59 2.5K
14:03 69.58 69.58 69.57 69.57 2.0K
14:04 69.58 69.59 69.58 69.59 3.7K
14:05 69.58 69.61 69.58 69.59 3.1K
14:06 69.59 69.60 69.59 69.60 1.3K
14:07 69.60 69.60 69.57 69.57 3.5K
14:08 69.59 69.60 69.59 69.60 2.4K
14:09 69.60 69.61 69.60 69.61 3.0K
14:10 69.62 69.68 69.62 69.68 6.1K
14:11 69.68 69.68 69.66 69.66 1.2K
14:12 69.68 69.68 69.68 69.68 1.9K
14:13 69.69 69.69 69.67 69.67 2.8K
14:14 69.64 69.65 69.64 69.65 4.8K
14:15 69.65 69.65 69.63 69.64 4.1K
14:16 69.64 69.64 69.61 69.61 3.5K
14:17 69.62 69.63 69.59 69.59 5.2K
14:18 69.59 69.59 69.57 69.58 4.5K
14:19 69.58 69.60 69.58 69.60 3.8K
14:20 69.58 69.59 69.58 69.59 3.8K
14:21 69.55 69.58 69.55 69.57 6.7K
14:22 69.57 69.57 69.53 69.53 3.4K
14:23 69.54 69.54 69.54 69.54 2.8K
14:24 69.55 69.55 69.52 69.52 4.7K
14:25 69.52 69.52 69.52 69.52 2.3K
14:26 69.52 69.52 69.50 69.51 4.7K
14:27 69.51 69.51 69.49 69.51 2.6K
14:28 69.51 69.53 69.51 69.53 4.5K
14:29 69.53 69.53 69.50 69.52 7.3K
14:30 69.52 69.52 69.50 69.51 3.1K
14:31 69.51 69.51 69.51 69.51 3.4K
14:32 69.53 69.56 69.53 69.54 6.7K
14:33 69.54 69.54 69.52 69.52 2.2K
14:34 69.52 69.52 69.50 69.50 3.8K
14:35 69.48 69.48 69.47 69.47 2.7K
14:36 69.48 69.48 69.45 69.45 3.2K
14:37 69.46 69.47 69.46 69.46 4.7K
14:38 69.46 69.46 69.44 69.45 1.8K
14:39 69.43 69.45 69.43 69.44 1.6K
14:40 69.44 69.45 69.44 69.44 2.3K
14:41 69.44 69.44 69.40 69.40 3.1K
14:42 69.39 69.40 69.39 69.39 4.1K
14:43 69.39 69.45 69.38 69.45 8.1K
14:44 69.45 69.45 69.42 69.42 3.1K
14:45 69.42 69.46 69.42 69.46 3.1K
14:46 69.46 69.47 69.45 69.45 3.1K
14:47 69.47 69.48 69.46 69.46 3.1K
14:48 69.46 69.49 69.46 69.49 3.9K
14:49 69.49 69.50 69.49 69.50 1.9K
14:50 69.50 69.50 69.48 69.48 3.4K
14:51 69.48 69.50 69.48 69.49 4.9K
14:52 69.49 69.52 69.49 69.49 4.5K
14:53 69.49 69.51 69.49 69.50 3.6K
14:54 69.50 69.50 69.49 69.49 2.5K
14:55 69.49 69.50 69.49 69.49 4.6K
14:56 69.49 69.49 69.45 69.45 4.4K
14:57 69.45 69.48 69.45 69.48 4.6K
14:58 69.47 69.48 69.47 69.48 5.4K
14:59 69.49 69.49 69.47 69.47 2.8K
15:00 69.47 69.48 69.45 69.45 5.3K
15:01 69.45 69.46 69.45 69.45 4.7K
15:02 69.43 69.43 69.38 69.38 4.3K
15:03 69.38 69.39 69.38 69.38 4.3K
15:04 69.37 69.38 69.37 69.38 6.4K
15:05 69.36 69.37 69.36 69.37 8.3K
15:06 69.38 69.38 69.38 69.38 1.3K
15:07 69.37 69.38 69.37 69.38 6.5K
15:08 69.38 69.38 69.37 69.37 2.0K
15:09 69.37 69.38 69.36 69.38 11.3K
15:10 69.38 69.39 69.38 69.39 3.4K
15:11 69.37 69.38 69.37 69.37 4.7K
15:12 69.38 69.38 69.37 69.38 4.4K
15:13 69.38 69.40 69.38 69.39 5.1K
15:14 69.39 69.43 69.39 69.42 5.4K
15:15 69.41 69.41 69.41 69.41 2.5K
15:16 69.41 69.42 69.40 69.42 3.6K
15:17 69.41 69.45 69.41 69.43 8.7K
15:18 69.41 69.41 69.41 69.41 2.0K
15:19 69.41 69.41 69.40 69.40 2.2K
15:20 69.39 69.39 69.35 69.35 4.6K
15:21 69.35 69.38 69.35 69.38 5.0K
15:22 69.39 69.39 69.38 69.39 16.7K
15:23 69.37 69.37 69.34 69.34 20.9K
15:24 69.34 69.34 69.34 69.34 6.1K
15:25 69.35 69.36 69.34 69.36 13.7K
15:26 69.35 69.36 69.35 69.35 7.9K
15:27 69.34 69.35 69.32 69.32 7.3K
15:28 69.32 69.33 69.32 69.33 8.7K
15:29 69.33 69.33 69.32 69.33 7.7K
15:30 69.32 69.32 69.31 69.31 8.2K
15:31 69.32 69.33 69.31 69.31 9.8K
15:32 69.34 69.35 69.33 69.34 6.4K
15:33 69.34 69.40 69.34 69.40 6.2K
15:34 69.40 69.40 69.36 69.38 5.8K
15:35 69.38 69.38 69.34 69.34 8.2K
15:36 69.34 69.39 69.34 69.39 8.5K
15:37 69.35 69.38 69.35 69.38 9.8K
15:38 69.38 69.38 69.37 69.37 7.7K
15:39 69.40 69.42 69.39 69.39 5.2K
15:40 69.39 69.43 69.39 69.43 11.1K
15:41 69.43 69.44 69.40 69.44 6.6K
15:42 69.44 69.44 69.44 69.44 5.0K
15:43 69.45 69.54 69.45 69.54 48.1K
15:44 69.54 69.54 69.50 69.51 11.3K
15:45 69.51 69.52 69.51 69.51 7.9K
15:46 69.49 69.50 69.48 69.48 12.5K
15:47 69.46 69.47 69.46 69.46 10.6K
15:48 69.45 69.45 69.41 69.41 9.3K
15:49 69.41 69.44 69.41 69.44 9.7K
15:50 69.43 69.44 69.43 69.43 13.4K
15:51 69.40 69.40 69.35 69.35 25.1K
15:52 69.35 69.35 69.27 69.27 30.0K
15:53 69.28 69.28 69.24 69.25 23.5K
15:54 69.25 69.25 69.22 69.22 15.4K
15:55 69.22 69.22 69.16 69.17 23.3K
15:56 69.11 69.20 69.11 69.20 49.2K
15:57 69.19 69.22 69.17 69.19 49.2K
15:58 69.20 69.23 69.19 69.23 60.0K
15:59 69.23 69.23 69.20 69.20 38.9K
16:00 69.21 69.26 69.20 69.24 655.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available