CMS Energy

CMS
🏛️ usa →
73.19
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 69.45 69.70 68.81 69.46 33.3K
09:32 69.46 69.46 69.33 69.33 7.2K
09:33 69.30 69.37 69.12 69.37 9.2K
09:34 69.37 69.37 69.33 69.34 2.4K
09:35 69.37 69.42 69.37 69.42 2.5K
09:36 69.42 69.57 69.32 69.57 6.1K
09:37 69.57 69.63 69.57 69.63 1.2K
09:38 69.60 69.69 69.57 69.59 48.2K
09:39 69.52 69.79 69.52 69.79 7.8K
09:40 69.70 69.70 69.64 69.70 2.4K
09:41 69.70 69.86 69.70 69.70 5.6K
09:42 69.66 69.74 69.66 69.74 4.7K
09:43 69.74 69.78 69.73 69.78 2.0K
09:44 69.81 69.81 69.76 69.76 1.2K
09:45 69.80 69.86 69.80 69.81 1.9K
09:46 69.87 69.88 69.86 69.86 1.8K
09:47 69.85 69.91 69.85 69.90 4.4K
09:48 69.94 70.02 69.94 70.02 6.4K
09:49 70.03 70.12 70.03 70.12 2.0K
09:50 70.14 70.14 70.05 70.05 9.3K
09:51 70.08 70.08 70.05 70.05 5.3K
09:52 70.05 70.09 70.05 70.09 2.8K
09:53 70.08 70.08 70.00 70.00 13.6K
09:54 70.00 70.17 70.00 70.17 2.8K
09:55 70.17 70.18 70.15 70.15 1.7K
09:56 70.15 70.16 70.12 70.14 4.2K
09:57 70.18 70.20 70.06 70.13 7.2K
09:58 70.13 70.20 70.11 70.11 4.3K
09:59 70.13 70.14 70.12 70.14 3.8K
10:00 70.14 70.16 70.11 70.13 7.8K
10:01 70.13 70.16 70.05 70.05 7.4K
10:02 70.09 70.11 70.09 70.11 2.0K
10:03 70.12 70.14 70.12 70.14 3.4K
10:04 70.10 70.14 70.10 70.14 6.4K
10:05 70.13 70.13 70.13 70.13 2.0K
10:06 70.13 70.13 70.07 70.07 4.6K
10:07 70.04 70.04 70.00 70.03 7.6K
10:08 70.00 70.03 69.99 70.03 9.9K
10:09 70.06 70.15 70.06 70.15 4.6K
10:10 70.14 70.18 70.14 70.18 2.7K
10:11 70.18 70.18 70.14 70.18 5.7K
10:12 70.18 70.20 70.17 70.20 4.0K
10:13 70.20 70.25 70.20 70.25 36.4K
10:14 70.28 70.33 70.28 70.31 13.2K
10:15 70.31 70.34 70.30 70.34 2.9K
10:16 70.32 70.33 70.32 70.32 1.9K
10:17 70.30 70.30 70.25 70.25 7.6K
10:18 70.27 70.27 70.27 70.27 3.2K
10:19 70.27 70.27 70.23 70.23 3.6K
10:20 70.23 70.23 70.15 70.15 4.0K
10:21 70.15 70.15 70.10 70.10 3.7K
10:22 70.10 70.10 70.06 70.06 4.1K
10:23 70.06 70.08 70.01 70.08 5.4K
10:24 70.03 70.08 70.03 70.08 4.1K
10:25 70.07 70.08 70.05 70.05 1.4K
10:26 70.05 70.15 70.05 70.15 3.2K
10:27 70.10 70.11 70.08 70.11 5.1K
10:28 70.14 70.15 70.14 70.14 2.1K
10:29 70.14 70.21 70.14 70.21 0.9K
10:30 70.21 70.24 70.21 70.24 1.7K
10:31 70.24 70.26 70.24 70.25 2.5K
10:32 70.25 70.25 70.23 70.25 2.0K
10:33 70.25 70.28 70.25 70.28 2.9K
10:34 70.28 70.30 70.28 70.29 3.8K
10:35 70.28 70.29 70.28 70.29 4.4K
10:36 70.29 70.29 70.26 70.26 1.5K
10:37 70.26 70.27 70.25 70.27 3.7K
10:38 70.29 70.32 70.29 70.32 2.5K
10:39 70.32 70.34 70.32 70.33 3.2K
10:40 70.31 70.33 70.31 70.33 4.1K
10:41 70.33 70.34 70.31 70.31 4.1K
10:42 70.31 70.31 70.29 70.29 2.6K
10:43 70.29 70.29 70.19 70.19 2.8K
10:44 70.19 70.20 70.19 70.19 3.2K
10:45 70.11 70.13 70.10 70.13 3.3K
10:46 70.15 70.15 70.15 70.15 2.1K
10:47 70.15 70.15 70.15 70.15 1.6K
10:48 70.15 70.15 70.09 70.09 4.0K
10:49 70.09 70.16 70.09 70.16 7.8K
10:50 70.16 70.23 70.16 70.22 1.9K
10:51 70.21 70.23 70.21 70.23 6.3K
10:52 70.23 70.24 70.22 70.22 3.6K
10:53 70.25 70.25 70.24 70.24 4.3K
10:54 70.29 70.34 70.29 70.34 2.3K
10:55 70.30 70.35 70.30 70.35 2.4K
10:56 70.33 70.36 70.33 70.36 7.0K
10:57 70.36 70.36 70.29 70.30 7.1K
10:58 70.32 70.32 70.30 70.30 2.5K
10:59 70.31 70.31 70.29 70.29 4.0K
11:00 70.29 70.29 70.27 70.27 2.5K
11:01 70.29 70.32 70.29 70.32 5.5K
11:02 70.31 70.31 70.26 70.28 5.7K
11:03 70.31 70.32 70.31 70.32 4.4K
11:04 70.31 70.32 70.31 70.32 2.4K
11:05 70.32 70.37 70.32 70.37 2.4K
11:06 70.32 70.33 70.32 70.33 3.3K
11:07 70.33 70.33 70.25 70.25 5.3K
11:08 70.25 70.27 70.25 70.26 3.3K
11:09 70.26 70.26 70.21 70.21 3.3K
11:10 70.21 70.23 70.16 70.18 2.8K
11:11 70.18 70.20 70.17 70.17 4.8K
11:12 70.17 70.17 70.11 70.11 46.7K
11:13 70.11 70.11 70.09 70.09 1.2K
11:14 70.16 70.18 70.16 70.18 2.2K
11:15 70.18 70.22 70.18 70.22 2.7K
11:16 70.22 70.27 70.22 70.23 3.0K
11:17 70.23 70.23 70.19 70.19 9.5K
11:18 70.19 70.20 70.19 70.20 1.0K
11:19 70.20 70.24 70.20 70.24 3.3K
11:20 70.28 70.28 70.26 70.28 3.9K
11:21 70.28 70.28 70.28 70.28 2.0K
11:22 70.28 70.30 70.28 70.30 2.9K
11:23 70.30 70.32 70.30 70.32 1.9K
11:24 70.30 70.32 70.30 70.32 2.4K
11:25 70.30 70.30 70.27 70.27 4.2K
11:26 70.27 70.30 70.27 70.30 3.9K
11:27 70.30 70.30 70.27 70.28 3.2K
11:28 70.29 70.31 70.27 70.27 3.3K
11:29 70.27 70.27 70.27 70.27 1.4K
11:30 70.27 70.29 70.27 70.29 4.5K
11:31 70.28 70.30 70.28 70.30 2.1K
11:32 70.30 70.32 70.30 70.32 2.6K
11:33 70.32 70.41 70.32 70.37 5.6K
11:34 70.38 70.41 70.34 70.34 7.3K
11:35 70.37 70.37 70.35 70.35 6.5K
11:36 70.35 70.35 70.34 70.34 1.6K
11:37 70.34 70.34 70.27 70.28 3.0K
11:38 70.28 70.28 70.26 70.26 1.9K
11:39 70.26 70.28 70.24 70.26 11.6K
11:40 70.26 70.28 70.26 70.28 2.6K
11:41 70.28 70.28 70.20 70.20 3.1K
11:42 70.20 70.20 70.15 70.17 1.4K
11:43 70.17 70.18 70.12 70.12 1.9K
11:44 70.15 70.15 70.12 70.15 1.6K
11:45 70.16 70.20 70.16 70.20 4.2K
11:46 70.20 70.20 70.15 70.16 3.1K
11:47 70.13 70.13 70.10 70.11 4.1K
11:48 70.11 70.12 70.11 70.12 1.2K
11:49 70.12 70.12 70.11 70.11 1.4K
11:50 70.12 70.14 70.12 70.13 2.1K
11:51 70.13 70.13 70.11 70.11 3.5K
11:52 70.10 70.10 70.08 70.08 1.8K
11:53 70.08 70.08 70.02 70.06 4.1K
11:54 70.06 70.07 70.05 70.07 19.6K
11:55 70.06 70.08 69.99 69.99 11.5K
11:56 69.99 70.08 69.99 70.08 3.3K
11:57 70.08 70.11 70.08 70.11 2.7K
11:58 70.15 70.18 70.13 70.18 2.1K
11:59 70.18 70.18 70.16 70.16 3.2K
12:00 70.16 70.16 70.14 70.14 1.8K
12:01 70.14 70.16 70.14 70.16 1.8K
12:02 70.16 70.16 70.11 70.12 5.3K
12:03 70.13 70.15 70.13 70.15 1.8K
12:04 70.15 70.15 70.15 70.15 2.1K
12:05 70.15 70.15 70.15 70.15 1.0K
12:06 70.15 70.15 70.15 70.15 1.6K
12:07 70.19 70.20 70.19 70.20 2.0K
12:08 70.20 70.20 70.19 70.19 1.2K
12:09 70.19 70.19 70.16 70.16 3.7K
12:10 70.16 70.17 70.15 70.17 2.4K
12:11 70.17 70.17 70.16 70.17 1.7K
12:12 70.17 70.17 70.17 70.17 1.2K
12:13 70.19 70.19 70.13 70.13 5.1K
12:14 70.13 70.13 70.13 70.13 0.9K
12:15 70.13 70.13 70.12 70.12 2.1K
12:16 70.14 70.14 70.14 70.14 1.7K
12:17 70.14 70.14 70.12 70.13 2.6K
12:18 70.13 70.13 70.13 70.13 0.9K
12:19 70.13 70.14 70.12 70.13 3.5K
12:20 70.09 70.10 70.09 70.10 3.5K
12:21 70.10 70.11 70.10 70.11 1.2K
12:22 70.11 70.14 70.11 70.14 3.1K
12:23 70.14 70.14 70.14 70.14 0.9K
12:24 70.13 70.17 70.13 70.17 2.5K
12:25 70.17 70.25 70.16 70.25 5.1K
12:26 70.25 70.25 70.25 70.25 4.0K
12:27 70.25 70.25 70.23 70.23 3.2K
12:28 70.25 70.25 70.20 70.20 4.1K
12:29 70.19 70.21 70.19 70.21 1.1K
12:30 70.21 70.21 70.18 70.18 2.1K
12:31 70.18 70.18 70.14 70.14 3.7K
12:32 70.14 70.14 70.14 70.14 3.8K
12:33 70.14 70.14 70.11 70.11 2.4K
12:34 70.11 70.11 70.11 70.11 0.8K
12:35 70.11 70.11 70.05 70.08 2.8K
12:36 70.08 70.08 70.02 70.02 1.8K
12:37 70.02 70.02 69.96 70.00 3.1K
12:38 70.00 70.01 70.00 70.01 1.6K
12:39 70.01 70.01 69.96 69.96 2.9K
12:40 69.96 69.97 69.96 69.97 0.9K
12:41 69.98 69.98 69.98 69.98 1.4K
12:42 69.98 70.01 69.98 70.01 51.8K
12:43 70.01 70.03 69.99 70.03 5.2K
12:44 70.04 70.04 70.04 70.04 2.2K
12:45 70.04 70.06 70.04 70.06 2.4K
12:46 70.06 70.06 70.06 70.06 1.4K
12:47 70.06 70.07 70.06 70.07 1.0K
12:48 70.07 70.07 70.06 70.06 1.5K
12:49 70.06 70.06 70.05 70.06 2.4K
12:50 70.06 70.06 70.01 70.02 5.6K
12:51 70.01 70.01 70.01 70.01 1.6K
12:52 70.00 70.04 70.00 70.04 4.4K
12:53 70.04 70.09 70.04 70.09 1.7K
12:54 70.10 70.10 70.10 70.10 1.6K
12:55 70.10 70.10 70.08 70.08 1.3K
12:56 70.08 70.12 70.08 70.12 1.8K
12:57 70.11 70.11 70.10 70.10 6.8K
12:58 70.10 70.13 70.10 70.13 1.6K
12:59 70.15 70.15 70.15 70.15 1.4K
13:00 70.15 70.16 70.15 70.16 1.4K
13:01 70.16 70.18 70.16 70.18 1.5K
13:02 70.18 70.18 70.15 70.15 6.1K
13:03 70.15 70.18 70.15 70.18 2.5K
13:04 70.18 70.18 70.17 70.18 2.3K
13:05 70.18 70.19 70.18 70.19 0.8K
13:06 70.19 70.22 70.19 70.22 3.0K
13:07 70.22 70.22 70.22 70.22 1.0K
13:08 70.22 70.22 70.19 70.19 6.9K
13:09 70.19 70.19 70.18 70.18 1.4K
13:10 70.18 70.19 70.18 70.19 1.3K
13:11 70.19 70.19 70.18 70.19 1.4K
13:12 70.21 70.21 70.19 70.19 1.1K
13:13 70.19 70.19 70.19 70.19 1.5K
13:14 70.20 70.20 70.17 70.17 4.6K
13:15 70.17 70.21 70.17 70.21 2.7K
13:16 70.20 70.20 70.20 70.20 0.9K
13:17 70.20 70.21 70.20 70.21 2.1K
13:18 70.21 70.21 70.21 70.21 1.2K
13:19 70.21 70.25 70.21 70.25 2.5K
13:20 70.24 70.25 70.23 70.23 2.0K
13:21 70.23 70.25 70.23 70.25 2.4K
13:22 70.25 70.29 70.25 70.29 2.4K
13:23 70.29 70.29 70.29 70.29 1.1K
13:24 70.29 70.29 70.29 70.29 1.5K
13:25 70.29 70.29 70.27 70.27 5.0K
13:26 70.26 70.26 70.25 70.25 28.0K
13:27 70.25 70.25 70.24 70.24 2.8K
13:28 70.24 70.24 70.24 70.24 1.4K
13:29 70.24 70.24 70.23 70.23 0.6K
13:30 70.22 70.22 70.20 70.22 4.8K
13:31 70.22 70.25 70.22 70.25 2.1K
13:32 70.25 70.25 70.24 70.24 1.6K
13:33 70.25 70.26 70.25 70.26 4.7K
13:34 70.28 70.31 70.28 70.31 2.1K
13:35 70.31 70.31 70.31 70.31 1.8K
13:36 70.31 70.31 70.27 70.29 5.1K
13:37 70.27 70.30 70.27 70.30 3.5K
13:38 70.28 70.28 70.25 70.25 3.4K
13:39 70.25 70.25 70.25 70.25 1.8K
13:40 70.25 70.27 70.25 70.27 3.3K
13:41 70.27 70.27 70.23 70.23 5.4K
13:42 70.23 70.23 70.23 70.23 1.3K
13:43 70.23 70.25 70.23 70.25 2.0K
13:44 70.26 70.26 70.24 70.24 2.7K
13:45 70.26 70.34 70.26 70.34 13.4K
13:46 70.34 70.34 70.32 70.32 6.7K
13:47 70.35 70.37 70.35 70.37 14.7K
13:48 70.38 70.38 70.36 70.36 6.0K
13:49 70.36 70.38 70.36 70.38 1.9K
13:50 70.38 70.40 70.38 70.40 4.2K
13:51 70.39 70.39 70.38 70.39 3.2K
13:52 70.39 70.42 70.39 70.42 2.0K
13:53 70.42 70.42 70.41 70.41 1.9K
13:54 70.42 70.42 70.41 70.42 2.7K
13:55 70.42 70.48 70.42 70.45 8.2K
13:56 70.46 70.46 70.45 70.45 4.8K
13:57 70.45 70.46 70.45 70.46 1.9K
13:58 70.46 70.46 70.43 70.45 7.9K
13:59 70.45 70.47 70.45 70.47 2.8K
14:00 70.49 70.49 70.47 70.47 3.6K
14:01 70.47 70.48 70.42 70.42 10.2K
14:02 70.42 70.47 70.41 70.47 6.5K
14:03 70.47 70.48 70.47 70.47 2.8K
14:04 70.45 70.45 70.44 70.45 7.5K
14:05 70.45 70.46 70.44 70.46 3.7K
14:06 70.48 70.50 70.48 70.50 7.9K
14:07 70.48 70.49 70.47 70.49 3.1K
14:08 70.49 70.52 70.49 70.52 3.0K
14:09 70.52 70.55 70.52 70.55 0.8K
14:10 70.55 70.55 70.54 70.54 1.9K
14:11 70.51 70.56 70.51 70.56 2.5K
14:12 70.56 70.58 70.56 70.56 5.3K
14:13 70.56 70.56 70.56 70.56 1.8K
14:14 70.56 70.56 70.54 70.54 6.1K
14:15 70.55 70.56 70.55 70.55 4.1K
14:16 70.58 70.58 70.53 70.56 9.7K
14:17 70.56 70.59 70.56 70.59 9.0K
14:18 70.59 70.61 70.59 70.61 3.3K
14:19 70.61 70.61 70.57 70.58 6.2K
14:20 70.58 70.62 70.58 70.61 4.4K
14:21 70.61 70.64 70.61 70.63 2.2K
14:22 70.66 70.67 70.65 70.65 9.3K
14:23 70.66 70.66 70.65 70.65 3.7K
14:24 70.65 70.65 70.65 70.65 0.8K
14:25 70.65 70.65 70.64 70.64 2.9K
14:26 70.64 70.67 70.64 70.67 7.7K
14:27 70.67 70.67 70.66 70.66 3.2K
14:28 70.65 70.65 70.63 70.63 4.4K
14:29 70.63 70.67 70.63 70.67 3.8K
14:30 70.67 70.68 70.66 70.67 2.1K
14:31 70.66 70.66 70.65 70.66 5.7K
14:32 70.66 70.67 70.65 70.67 7.4K
14:33 70.67 70.68 70.67 70.68 1.6K
14:34 70.69 70.69 70.68 70.68 2.3K
14:35 70.68 70.69 70.68 70.68 7.0K
14:36 70.68 70.71 70.67 70.71 3.0K
14:37 70.72 70.72 70.72 70.72 5.0K
14:38 70.71 70.73 70.71 70.72 2.6K
14:39 70.72 70.75 70.72 70.75 3.8K
14:40 70.74 70.74 70.70 70.70 4.2K
14:41 70.71 70.75 70.71 70.75 2.8K
14:42 70.75 70.75 70.74 70.74 4.3K
14:43 70.74 70.75 70.74 70.75 2.6K
14:44 70.75 70.75 70.75 70.75 1.8K
14:45 70.75 70.75 70.73 70.73 5.9K
14:46 70.73 70.77 70.73 70.77 5.4K
14:47 70.77 70.77 70.76 70.76 2.8K
14:48 70.74 70.74 70.73 70.74 2.0K
14:49 70.73 70.73 70.72 70.72 13.6K
14:50 70.71 70.75 70.71 70.74 11.8K
14:51 70.74 70.74 70.70 70.71 6.2K
14:52 70.71 70.72 70.71 70.72 5.2K
14:53 70.72 70.73 70.71 70.73 3.8K
14:54 70.72 70.75 70.72 70.75 10.8K
14:55 70.75 70.75 70.73 70.73 11.6K
14:56 70.73 70.78 70.73 70.78 7.8K
14:57 70.78 70.80 70.78 70.80 2.6K
14:58 70.79 70.80 70.78 70.80 3.9K
14:59 70.82 70.82 70.80 70.80 9.0K
15:00 70.80 70.81 70.79 70.81 5.8K
15:01 70.82 70.88 70.82 70.82 8.2K
15:02 70.82 70.82 70.82 70.82 0.3K
15:03 70.80 70.80 70.76 70.76 3.1K
15:04 70.78 70.83 70.78 70.83 3.1K
15:05 70.83 70.83 70.80 70.81 5.9K
15:06 70.81 70.83 70.81 70.83 3.2K
15:07 70.83 70.84 70.83 70.84 2.5K
15:08 70.84 70.86 70.84 70.84 8.2K
15:09 70.84 70.86 70.84 70.86 3.2K
15:10 70.89 70.90 70.88 70.89 4.3K
15:11 70.91 70.91 70.88 70.89 6.0K
15:12 70.92 70.92 70.92 70.92 3.0K
15:13 70.92 70.93 70.92 70.93 4.5K
15:14 70.93 70.98 70.92 70.98 7.2K
15:15 70.96 70.96 70.94 70.94 6.9K
15:16 70.96 70.97 70.96 70.96 7.2K
15:17 70.97 71.00 70.97 70.98 9.4K
15:18 70.98 70.99 70.96 70.96 5.0K
15:19 70.95 71.03 70.95 71.03 10.5K
15:20 71.03 71.04 71.03 71.03 3.7K
15:21 71.03 71.05 71.03 71.05 4.4K
15:22 71.07 71.09 71.04 71.04 9.7K
15:23 71.06 71.06 71.03 71.03 6.6K
15:24 71.03 71.03 71.00 71.00 9.5K
15:25 71.00 71.02 70.99 71.01 9.6K
15:26 70.99 71.03 70.99 71.03 6.8K
15:27 71.03 71.03 71.00 71.02 7.4K
15:28 71.02 71.07 71.02 71.07 8.0K
15:29 71.06 71.07 71.06 71.07 6.2K
15:30 71.06 71.09 71.06 71.06 5.1K
15:31 71.06 71.08 71.06 71.07 8.0K
15:32 71.06 71.06 71.06 71.06 6.2K
15:33 71.04 71.05 71.04 71.05 7.3K
15:34 71.06 71.07 71.01 71.01 14.4K
15:35 71.01 71.02 70.97 70.97 13.7K
15:36 70.97 70.97 70.94 70.96 4.6K
15:37 70.95 70.98 70.92 70.97 12.2K
15:38 70.98 70.98 70.92 70.92 7.2K
15:39 70.94 70.94 70.94 70.94 3.2K
15:40 70.94 70.94 70.91 70.92 15.0K
15:41 70.92 70.95 70.92 70.95 6.3K
15:42 70.95 70.95 70.92 70.95 9.2K
15:43 70.96 70.96 70.93 70.93 16.5K
15:44 70.93 70.94 70.93 70.93 7.3K
15:45 70.93 70.97 70.93 70.97 12.7K
15:46 70.95 70.96 70.95 70.96 12.3K
15:47 71.00 71.02 71.00 71.02 7.4K
15:48 70.99 71.00 70.99 71.00 8.7K
15:49 70.99 71.03 70.99 71.03 13.5K
15:50 71.01 71.01 70.99 70.99 16.0K
15:51 70.97 71.02 70.97 71.02 30.0K
15:52 71.04 71.04 71.00 71.02 18.9K
15:53 71.03 71.03 70.99 71.00 20.4K
15:54 71.01 71.05 71.00 71.05 29.6K
15:55 71.07 71.07 71.01 71.02 21.8K
15:56 71.03 71.03 71.00 71.02 53.2K
15:57 71.05 71.08 71.04 71.04 49.4K
15:58 71.02 71.03 70.97 70.98 47.6K
15:59 70.92 70.94 70.92 70.92 73.8K
16:00 70.89 71.25 70.49 70.90 1,033.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available