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 69.13 69.41 69.13 69.13 15.9K
09:32 69.13 69.19 69.13 69.19 0.3K
09:33 69.04 69.04 68.88 68.92 4.9K
09:34 68.92 68.92 68.56 68.56 5.1K
09:35 68.56 68.67 68.50 68.67 3.7K
09:36 68.64 68.64 68.44 68.44 5.0K
09:37 68.44 68.44 68.40 68.42 7.3K
09:38 68.54 68.64 68.46 68.46 7.9K
09:39 68.46 68.46 68.37 68.40 6.9K
09:40 68.31 68.32 68.29 68.29 8.7K
09:41 68.29 68.40 68.29 68.40 1.2K
09:42 68.40 68.40 68.24 68.24 17.5K
09:43 68.24 68.30 68.20 68.30 5.1K
09:44 68.29 68.37 68.29 68.29 5.9K
09:45 68.29 68.37 68.18 68.18 5.5K
09:46 68.18 68.24 68.18 68.24 2.8K
09:47 68.34 68.34 68.17 68.23 8.2K
09:48 68.28 68.34 68.25 68.34 4.7K
09:49 68.34 68.35 68.32 68.32 4.3K
09:50 68.32 68.32 68.26 68.26 1.6K
09:51 68.34 68.47 68.34 68.47 3.8K
09:52 68.43 68.43 68.36 68.36 5.6K
09:53 68.31 68.38 68.31 68.38 9.4K
09:54 68.38 68.38 68.34 68.35 2.6K
09:55 68.35 68.39 68.33 68.33 3.8K
09:56 68.35 68.41 68.32 68.41 6.0K
09:57 68.41 68.53 68.41 68.53 6.1K
09:58 68.52 68.52 68.50 68.50 3.9K
09:59 68.50 68.50 68.43 68.43 3.1K
10:00 68.41 68.46 68.38 68.38 4.4K
10:01 68.37 68.37 68.31 68.32 3.9K
10:02 68.32 68.32 68.28 68.32 4.0K
10:03 68.33 68.33 68.28 68.28 5.2K
10:04 68.27 68.28 68.25 68.25 5.7K
10:05 68.25 68.26 68.22 68.26 2.6K
10:06 68.23 68.23 68.19 68.20 3.9K
10:07 68.19 68.20 68.18 68.19 4.2K
10:08 68.16 68.19 68.13 68.19 5.6K
10:09 68.19 68.19 68.13 68.15 3.3K
10:10 68.17 68.21 68.13 68.21 9.6K
10:11 68.21 68.23 68.21 68.23 2.0K
10:12 68.23 68.23 68.22 68.22 6.6K
10:13 68.26 68.26 68.23 68.23 4.6K
10:14 68.22 68.22 68.20 68.20 4.8K
10:15 68.20 68.20 68.09 68.11 5.0K
10:16 68.13 68.15 68.09 68.10 6.3K
10:17 68.10 68.11 68.09 68.09 3.0K
10:18 68.08 68.09 68.05 68.05 3.8K
10:19 68.05 68.05 67.97 68.02 4.9K
10:20 68.02 68.02 67.97 67.97 2.6K
10:21 67.95 67.98 67.94 67.97 6.5K
10:22 67.97 68.00 67.96 68.00 3.8K
10:23 68.01 68.02 67.98 68.01 5.6K
10:24 68.01 68.01 67.94 67.94 3.0K
10:25 67.94 67.97 67.94 67.97 3.8K
10:26 67.98 67.98 67.92 67.98 11.2K
10:27 67.97 67.97 67.97 67.97 5.2K
10:28 67.96 67.96 67.91 67.91 12.6K
10:29 67.98 68.01 67.98 68.01 17.9K
10:30 68.01 68.04 67.99 68.04 11.6K
10:31 68.04 68.07 68.04 68.07 7.5K
10:32 68.09 68.10 68.06 68.09 8.8K
10:33 68.06 68.07 68.03 68.03 10.4K
10:34 68.04 68.06 68.02 68.06 11.3K
10:35 68.07 68.07 68.05 68.07 2.2K
10:36 68.06 68.09 68.05 68.09 3.9K
10:37 68.09 68.16 68.09 68.16 5.6K
10:38 68.17 68.17 68.08 68.08 3.7K
10:39 68.08 68.08 68.06 68.06 1.7K
10:40 68.06 68.14 68.06 68.14 4.0K
10:41 68.15 68.18 68.15 68.18 1.6K
10:42 68.18 68.23 68.18 68.22 3.4K
10:43 68.12 68.14 68.11 68.11 5.0K
10:44 68.03 68.03 67.91 67.91 36.8K
10:45 67.94 67.94 67.85 67.85 7.1K
10:46 67.91 67.91 67.86 67.86 13.5K
10:47 67.88 67.88 67.84 67.84 2.4K
10:48 67.78 67.78 67.75 67.75 8.6K
10:49 67.75 67.76 67.74 67.74 5.1K
10:50 67.74 67.78 67.71 67.78 3.4K
10:51 67.78 67.82 67.78 67.78 3.0K
10:52 67.79 67.81 67.77 67.80 5.1K
10:53 67.80 67.80 67.75 67.75 4.1K
10:54 67.75 67.75 67.74 67.75 4.8K
10:55 67.77 67.80 67.75 67.75 5.0K
10:56 67.75 67.86 67.75 67.86 4.6K
10:57 67.86 67.87 67.86 67.86 3.4K
10:58 67.86 67.88 67.86 67.88 6.0K
10:59 67.88 67.89 67.86 67.88 3.7K
11:00 67.88 67.94 67.88 67.93 4.9K
11:01 67.93 67.95 67.91 67.95 6.5K
11:02 67.92 67.92 67.90 67.90 3.8K
11:03 67.90 67.90 67.85 67.86 3.9K
11:04 67.86 67.86 67.84 67.84 1.7K
11:05 67.84 67.84 67.79 67.79 2.5K
11:06 67.79 67.80 67.77 67.80 3.9K
11:07 67.79 67.84 67.79 67.81 5.1K
11:08 67.80 67.80 67.79 67.79 1.7K
11:09 67.79 67.85 67.79 67.84 6.1K
11:10 67.84 67.84 67.82 67.83 1.5K
11:11 67.81 67.81 67.78 67.78 4.0K
11:12 67.77 67.78 67.77 67.78 6.9K
11:13 67.78 67.81 67.77 67.77 5.1K
11:14 67.82 67.88 67.82 67.87 7.4K
11:15 67.90 67.91 67.88 67.88 5.2K
11:16 67.87 67.89 67.87 67.88 4.6K
11:17 67.91 67.91 67.90 67.90 1.6K
11:18 67.91 67.91 67.90 67.90 1.1K
11:19 67.90 67.94 67.90 67.92 4.8K
11:20 67.96 67.98 67.96 67.98 4.2K
11:21 68.00 68.04 67.98 68.04 4.7K
11:22 68.04 68.10 68.04 68.10 2.2K
11:23 68.10 68.11 68.10 68.11 2.0K
11:24 68.11 68.12 68.11 68.12 2.7K
11:25 68.11 68.14 68.11 68.12 5.1K
11:26 68.13 68.13 68.13 68.13 1.7K
11:27 68.15 68.17 68.15 68.17 1.6K
11:28 68.13 68.15 68.13 68.15 4.0K
11:29 68.15 68.15 68.14 68.15 4.0K
11:30 68.14 68.15 68.14 68.14 3.7K
11:31 68.15 68.17 68.15 68.16 3.5K
11:32 68.17 68.19 68.15 68.15 5.8K
11:33 68.14 68.14 68.11 68.12 2.4K
11:34 68.12 68.12 68.08 68.08 4.1K
11:35 68.08 68.11 68.08 68.11 3.2K
11:36 68.11 68.15 68.11 68.15 4.4K
11:37 68.15 68.17 68.15 68.17 2.0K
11:38 68.17 68.18 68.16 68.18 2.5K
11:39 68.18 68.23 68.18 68.19 5.6K
11:40 68.19 68.19 68.18 68.18 1.8K
11:41 68.18 68.22 68.18 68.22 3.7K
11:42 68.22 68.24 68.21 68.24 0.9K
11:43 68.24 68.24 68.20 68.20 3.8K
11:44 68.20 68.22 68.19 68.20 4.3K
11:45 68.20 68.22 68.20 68.22 1.3K
11:46 68.22 68.24 68.22 68.24 1.4K
11:47 68.24 68.24 68.24 68.24 1.8K
11:48 68.22 68.22 68.19 68.21 1.2K
11:49 68.21 68.21 68.20 68.20 2.0K
11:50 68.20 68.23 68.20 68.23 4.5K
11:51 68.23 68.29 68.23 68.28 3.2K
11:52 68.29 68.29 68.29 68.29 0.7K
11:53 68.30 68.30 68.30 68.30 1.2K
11:54 68.30 68.30 68.30 68.30 0.7K
11:55 68.34 68.37 68.34 68.37 3.0K
11:56 68.37 68.37 68.33 68.33 4.7K
11:57 68.33 68.34 68.33 68.34 1.1K
11:58 68.34 68.34 68.34 68.34 1.0K
11:59 68.34 68.37 68.34 68.37 2.7K
12:00 68.33 68.33 68.32 68.32 3.2K
12:01 68.32 68.34 68.32 68.34 0.9K
12:02 68.33 68.33 68.31 68.31 1.7K
12:03 68.31 68.31 68.26 68.27 2.9K
12:04 68.27 68.31 68.27 68.31 3.4K
12:05 68.31 68.31 68.30 68.31 1.1K
12:06 68.31 68.32 68.31 68.32 1.1K
12:07 68.32 68.32 68.32 68.32 1.0K
12:08 68.32 68.33 68.32 68.33 2.0K
12:09 68.34 68.37 68.34 68.36 4.2K
12:10 68.37 68.39 68.37 68.39 4.8K
12:11 68.39 68.39 68.36 68.38 3.1K
12:12 68.38 68.38 68.38 68.38 0.6K
12:13 68.34 68.35 68.31 68.31 4.4K
12:14 68.31 68.31 68.31 68.31 1.5K
12:15 68.31 68.33 68.31 68.32 2.7K
12:16 68.32 68.32 68.32 68.32 0.9K
12:17 68.28 68.28 68.27 68.28 2.4K
12:18 68.28 68.31 68.28 68.31 1.9K
12:19 68.31 68.33 68.31 68.31 2.3K
12:20 68.32 68.32 68.30 68.30 1.9K
12:21 68.30 68.31 68.30 68.30 0.8K
12:22 68.30 68.30 68.30 68.30 0.8K
12:23 68.30 68.30 68.26 68.26 2.2K
12:24 68.26 68.30 68.26 68.30 2.5K
12:25 68.29 68.33 68.29 68.32 2.5K
12:26 68.32 68.32 68.28 68.28 1.0K
12:27 68.28 68.28 68.25 68.25 1.3K
12:28 68.26 68.26 68.24 68.24 2.1K
12:29 68.24 68.25 68.23 68.24 3.2K
12:30 68.25 68.26 68.23 68.23 2.0K
12:31 68.23 68.24 68.23 68.24 1.9K
12:32 68.25 68.25 68.24 68.25 5.8K
12:33 68.25 68.26 68.25 68.26 2.2K
12:34 68.26 68.26 68.23 68.24 2.7K
12:35 68.23 68.23 68.23 68.23 0.7K
12:36 68.23 68.25 68.22 68.25 1.7K
12:37 68.25 68.25 68.24 68.25 1.7K
12:38 68.25 68.27 68.25 68.27 3.2K
12:39 68.27 68.27 68.27 68.27 1.8K
12:40 68.27 68.30 68.26 68.26 4.3K
12:41 68.26 68.26 68.23 68.24 2.3K
12:42 68.24 68.27 68.24 68.27 1.6K
12:43 68.27 68.27 68.27 68.27 0.3K
12:44 68.27 68.27 68.26 68.26 1.6K
12:45 68.26 68.26 68.26 68.26 0.6K
12:46 68.26 68.30 68.26 68.30 4.0K
12:47 68.30 68.36 68.30 68.36 0.9K
12:48 68.37 68.37 68.36 68.37 4.1K
12:49 68.37 68.38 68.37 68.38 1.4K
12:50 68.36 68.37 68.34 68.37 4.5K
12:51 68.37 68.37 68.37 68.37 0.6K
12:52 68.37 68.39 68.37 68.39 1.2K
12:53 68.39 68.39 68.38 68.38 2.3K
12:54 68.38 68.43 68.38 68.42 1.1K
12:55 68.42 68.43 68.42 68.43 0.9K
12:56 68.43 68.43 68.42 68.42 1.2K
12:57 68.39 68.39 68.33 68.33 4.3K
12:58 68.34 68.34 68.34 68.34 0.6K
12:59 68.34 68.37 68.34 68.37 1.6K
13:00 68.37 68.39 68.37 68.39 1.7K
13:01 68.39 68.39 68.38 68.38 4.0K
13:02 68.38 68.38 68.38 68.38 0.6K
13:03 68.38 68.39 68.38 68.39 1.2K
13:04 68.39 68.40 68.39 68.40 1.2K
13:05 68.40 68.43 68.40 68.42 4.0K
13:06 68.42 68.44 68.42 68.44 2.0K
13:07 68.30 68.32 68.30 68.32 66.0K
13:08 68.32 68.34 68.32 68.34 2.7K
13:09 68.34 68.34 68.34 68.34 2.4K
13:10 68.35 68.35 68.35 68.35 3.6K
13:11 68.35 68.38 68.35 68.38 5.1K
13:12 68.38 68.38 68.37 68.38 3.1K
13:13 68.38 68.41 68.38 68.41 1.4K
13:14 68.42 68.42 68.41 68.41 4.2K
13:15 68.41 68.44 68.40 68.44 2.6K
13:16 68.44 68.46 68.44 68.46 2.8K
13:17 68.46 68.46 68.41 68.43 4.4K
13:18 68.45 68.46 68.45 68.45 2.2K
13:19 68.45 68.46 68.45 68.45 2.8K
13:20 68.43 68.44 68.43 68.44 2.8K
13:21 68.44 68.45 68.44 68.45 1.1K
13:22 68.45 68.48 68.45 68.48 3.3K
13:23 68.48 68.49 68.48 68.49 1.2K
13:24 68.49 68.52 68.49 68.52 1.5K
13:25 68.52 68.52 68.47 68.47 3.7K
13:26 68.47 68.48 68.47 68.48 1.0K
13:27 68.48 68.50 68.48 68.50 1.1K
13:28 68.50 68.50 68.48 68.50 2.7K
13:29 68.51 68.51 68.49 68.49 3.9K
13:30 68.49 68.49 68.47 68.47 1.3K
13:31 68.43 68.43 68.43 68.43 2.4K
13:32 68.43 68.43 68.39 68.39 4.1K
13:33 68.39 68.40 68.38 68.38 3.0K
13:34 68.37 68.40 68.37 68.40 2.9K
13:35 68.38 68.38 68.38 68.38 3.2K
13:36 68.38 68.38 68.38 68.38 1.6K
13:37 68.38 68.40 68.38 68.40 2.0K
13:38 68.40 68.40 68.37 68.37 2.9K
13:39 68.37 68.37 68.33 68.35 3.1K
13:40 68.35 68.37 68.32 68.37 2.2K
13:41 68.37 68.37 68.37 68.37 1.8K
13:42 68.38 68.38 68.35 68.35 17.9K
13:43 68.35 68.35 68.32 68.32 3.7K
13:44 68.35 68.35 68.33 68.34 2.2K
13:45 68.34 68.35 68.34 68.34 2.6K
13:46 68.32 68.32 68.32 68.32 2.7K
13:47 68.32 68.32 68.32 68.32 0.9K
13:48 68.31 68.32 68.27 68.27 5.1K
13:49 68.29 68.29 68.29 68.29 1.8K
13:50 68.29 68.30 68.29 68.29 4.7K
13:51 68.30 68.32 68.30 68.32 4.0K
13:52 68.32 68.32 68.30 68.30 2.0K
13:53 68.33 68.35 68.33 68.34 3.2K
13:54 68.35 68.35 68.33 68.35 1.5K
13:55 68.35 68.36 68.35 68.36 2.4K
13:56 68.35 68.36 68.35 68.36 2.1K
13:57 68.34 68.35 68.34 68.35 2.3K
13:58 68.35 68.38 68.34 68.34 8.0K
13:59 68.36 68.38 68.36 68.38 3.0K
14:00 68.38 68.40 68.38 68.40 2.3K
14:01 68.40 68.42 68.40 68.42 1.9K
14:02 68.44 68.46 68.44 68.46 6.9K
14:03 68.46 68.50 68.46 68.47 4.3K
14:04 68.47 68.50 68.47 68.50 1.7K
14:05 68.50 68.52 68.50 68.52 23.3K
14:06 68.50 68.57 68.50 68.57 7.1K
14:07 68.57 68.60 68.57 68.60 3.4K
14:08 68.60 68.63 68.60 68.63 1.6K
14:09 68.63 68.63 68.61 68.61 3.6K
14:10 68.61 68.61 68.56 68.57 4.8K
14:11 68.56 68.57 68.53 68.54 2.7K
14:12 68.55 68.55 68.54 68.55 2.0K
14:13 68.55 68.60 68.55 68.60 2.5K
14:14 68.60 68.61 68.60 68.61 0.9K
14:15 68.60 68.63 68.60 68.63 2.5K
14:16 68.64 68.64 68.61 68.61 4.2K
14:17 68.61 68.61 68.60 68.60 2.1K
14:18 68.60 68.60 68.60 68.60 0.5K
14:19 68.61 68.62 68.57 68.59 6.5K
14:20 68.59 68.59 68.58 68.58 1.3K
14:21 68.58 68.58 68.58 68.58 1.6K
14:22 68.61 68.64 68.61 68.63 5.5K
14:23 68.63 68.63 68.62 68.63 3.1K
14:24 68.63 68.65 68.63 68.65 2.1K
14:25 68.65 68.66 68.65 68.66 1.7K
14:26 68.67 68.68 68.67 68.68 3.8K
14:27 68.68 68.68 68.66 68.67 4.2K
14:28 68.67 68.68 68.67 68.68 1.2K
14:29 68.68 68.68 68.63 68.63 5.3K
14:30 68.63 68.65 68.63 68.65 1.9K
14:31 68.66 68.67 68.65 68.67 3.5K
14:32 68.67 68.67 68.63 68.63 4.8K
14:33 68.65 68.66 68.65 68.66 2.1K
14:34 68.66 68.66 68.66 68.66 1.6K
14:35 68.68 68.73 68.68 68.73 5.5K
14:36 68.73 68.78 68.73 68.77 2.7K
14:37 68.77 68.80 68.77 68.80 1.5K
14:38 68.83 68.83 68.81 68.82 9.4K
14:39 68.82 68.82 68.82 68.82 1.0K
14:40 68.78 68.78 68.65 68.69 126.5K
14:41 68.67 68.70 68.65 68.70 4.9K
14:42 68.69 68.69 68.68 68.68 2.1K
14:43 68.68 68.69 68.68 68.69 3.3K
14:44 68.70 68.73 68.70 68.70 3.6K
14:45 68.70 68.71 68.70 68.71 1.4K
14:46 68.75 68.77 68.75 68.77 3.1K
14:47 68.77 68.79 68.77 68.79 1.9K
14:48 68.78 68.82 68.78 68.82 2.8K
14:49 68.83 68.83 68.78 68.79 7.2K
14:50 68.81 68.81 68.79 68.79 2.5K
14:51 68.76 68.76 68.73 68.74 7.7K
14:52 68.74 68.74 68.74 68.74 1.3K
14:53 68.76 68.76 68.75 68.75 3.6K
14:54 68.75 68.78 68.75 68.77 3.2K
14:55 68.77 68.77 68.76 68.76 5.3K
14:56 68.79 68.80 68.79 68.80 2.4K
14:57 68.80 68.80 68.77 68.78 5.3K
14:58 68.78 68.78 68.77 68.77 1.5K
14:59 68.78 68.82 68.78 68.81 9.5K
15:00 68.81 68.81 68.80 68.81 3.0K
15:01 68.81 68.81 68.80 68.80 3.3K
15:02 68.80 68.80 68.76 68.77 7.1K
15:03 68.77 68.77 68.75 68.77 3.4K
15:04 68.78 68.78 68.77 68.77 3.1K
15:05 68.77 68.80 68.77 68.80 1.8K
15:06 68.77 68.79 68.77 68.79 6.8K
15:07 68.79 68.80 68.79 68.80 1.8K
15:08 68.80 68.80 68.80 68.80 1.9K
15:09 68.81 68.81 68.77 68.77 9.4K
15:10 68.77 68.79 68.77 68.79 2.5K
15:11 68.79 68.81 68.79 68.81 2.0K
15:12 68.80 68.83 68.80 68.83 4.8K
15:13 68.83 68.83 68.82 68.82 1.3K
15:14 68.83 68.86 68.83 68.86 5.4K
15:15 68.86 68.86 68.86 68.86 4.1K
15:16 68.85 68.86 68.85 68.85 8.6K
15:17 68.85 68.87 68.85 68.87 4.6K
15:18 68.87 68.89 68.85 68.89 5.9K
15:19 68.89 68.91 68.89 68.89 6.5K
15:20 68.89 68.89 68.87 68.87 6.8K
15:21 68.89 68.89 68.89 68.89 2.6K
15:22 68.89 68.89 68.88 68.89 5.4K
15:23 68.88 68.88 68.84 68.84 11.1K
15:24 68.84 68.85 68.80 68.80 5.0K
15:25 68.83 68.83 68.78 68.78 6.4K
15:26 68.78 68.80 68.78 68.80 2.7K
15:27 68.80 68.82 68.80 68.82 4.5K
15:28 68.80 68.84 68.78 68.78 9.4K
15:29 68.78 68.80 68.77 68.77 4.1K
15:30 68.80 68.81 68.80 68.81 5.6K
15:31 68.81 68.81 68.79 68.81 3.9K
15:32 68.81 68.83 68.81 68.83 4.5K
15:33 68.83 68.86 68.83 68.85 5.4K
15:34 68.85 68.89 68.85 68.85 8.9K
15:35 68.85 68.89 68.85 68.88 3.8K
15:36 68.88 68.90 68.88 68.89 5.9K
15:37 68.90 68.90 68.86 68.86 10.3K
15:38 68.86 68.89 68.85 68.89 5.8K
15:39 68.87 68.90 68.87 68.90 7.8K
15:40 68.90 68.91 68.88 68.91 5.0K
15:41 68.91 68.91 68.89 68.89 9.2K
15:42 68.87 68.92 68.87 68.92 7.1K
15:43 68.92 68.94 68.92 68.92 7.6K
15:44 68.91 68.91 68.89 68.89 7.4K
15:45 68.89 68.91 68.89 68.90 7.8K
15:46 68.90 68.90 68.85 68.89 9.2K
15:47 68.87 68.89 68.87 68.87 6.6K
15:48 68.88 68.90 68.87 68.87 8.6K
15:49 68.88 68.91 68.88 68.88 11.7K
15:50 68.88 68.96 68.88 68.96 11.4K
15:51 68.94 69.02 68.94 69.02 26.0K
15:52 68.99 68.99 68.98 68.98 21.5K
15:53 68.99 69.01 68.99 68.99 15.4K
15:54 68.97 68.97 68.94 68.94 14.4K
15:55 68.93 68.93 68.84 68.84 21.0K
15:56 68.86 68.86 68.80 68.80 42.7K
15:57 68.77 68.80 68.76 68.76 40.9K
15:58 68.76 68.81 68.75 68.81 36.1K
15:59 68.80 68.82 68.79 68.79 40.8K
16:00 68.79 69.39 68.75 68.79 629.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available