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 70.86 71.25 70.86 70.86 112.1K
09:32 70.86 70.86 70.86 70.86 0.7K
09:33 70.89 70.99 70.89 70.96 1.2K
09:34 70.96 70.96 70.79 70.79 1.9K
09:35 70.79 71.04 70.79 71.04 0.5K
09:36 71.07 71.20 71.07 71.09 3.6K
09:37 71.03 71.06 71.03 71.06 2.6K
09:38 71.06 71.10 71.06 71.10 2.3K
09:39 71.10 71.21 71.10 71.21 0.5K
09:40 71.13 71.13 71.11 71.11 2.4K
09:41 71.11 71.11 71.00 71.00 0.8K
09:42 71.00 71.10 71.00 71.10 1.5K
09:43 71.10 71.14 71.10 71.14 0.6K
09:44 71.17 71.22 71.17 71.22 1.4K
09:45 71.22 71.22 71.12 71.14 2.6K
09:46 71.14 71.14 71.09 71.09 1.7K
09:47 71.09 71.09 71.09 71.09 0.1K
09:48 71.16 71.19 71.16 71.19 1.0K
09:49 71.19 71.21 71.19 71.21 1.5K
09:50 71.21 71.25 71.21 71.23 2.1K
09:51 71.23 71.30 71.23 71.30 2.0K
09:52 71.30 71.30 71.27 71.27 8.6K
09:53 71.27 71.27 71.26 71.27 1.5K
09:54 71.25 71.25 71.25 71.25 2.8K
09:55 71.12 71.13 71.12 71.13 5.6K
09:56 71.13 71.13 71.09 71.09 2.3K
09:57 71.09 71.14 71.09 71.10 2.8K
09:58 71.10 71.10 71.05 71.05 2.0K
09:59 71.05 71.05 71.01 71.03 3.4K
10:00 71.03 71.03 71.02 71.02 7.1K
10:01 71.04 71.08 70.97 70.97 10.3K
10:02 70.97 70.97 70.87 70.87 4.7K
10:03 70.87 70.91 70.87 70.91 4.4K
10:04 70.91 70.91 70.80 70.81 3.2K
10:05 70.81 70.86 70.79 70.79 3.7K
10:06 70.79 70.91 70.79 70.91 25.1K
10:07 70.88 70.88 70.82 70.83 4.0K
10:08 70.78 70.84 70.75 70.75 9.5K
10:09 70.77 70.81 70.77 70.78 5.3K
10:10 70.77 70.81 70.76 70.76 5.9K
10:11 70.79 70.88 70.79 70.86 4.0K
10:12 70.86 70.92 70.86 70.92 3.5K
10:13 70.94 70.95 70.94 70.95 2.9K
10:14 70.95 70.95 70.91 70.93 2.5K
10:15 70.91 70.92 70.89 70.89 3.1K
10:16 70.89 70.89 70.89 70.89 2.1K
10:17 70.89 70.92 70.89 70.92 1.7K
10:18 70.92 70.94 70.92 70.94 0.7K
10:19 70.94 70.94 70.90 70.92 0.9K
10:20 70.92 70.94 70.90 70.90 2.2K
10:21 70.90 70.95 70.90 70.95 2.9K
10:22 70.96 71.02 70.96 71.02 4.0K
10:23 71.01 71.02 71.01 71.01 0.9K
10:24 71.01 71.03 71.00 71.00 1.5K
10:25 71.00 71.00 70.96 70.96 4.4K
10:26 70.96 70.98 70.94 70.94 2.5K
10:27 70.98 70.98 70.98 70.98 0.5K
10:28 70.99 70.99 70.97 70.97 4.1K
10:29 70.93 70.99 70.93 70.97 3.0K
10:30 70.97 70.97 70.97 70.97 1.4K
10:31 70.97 71.06 70.97 71.06 3.5K
10:32 71.06 71.11 71.06 71.10 2.0K
10:33 71.10 71.13 71.10 71.13 1.5K
10:34 71.13 71.14 71.13 71.13 1.7K
10:35 71.14 71.16 71.14 71.16 2.1K
10:36 71.16 71.17 71.14 71.15 1.8K
10:37 71.15 71.17 71.14 71.17 2.2K
10:38 71.18 71.18 71.18 71.18 1.6K
10:39 71.18 71.18 71.18 71.18 1.4K
10:40 71.18 71.18 71.18 71.18 1.0K
10:41 71.18 71.18 71.18 71.18 1.1K
10:42 71.22 71.22 71.22 71.22 2.4K
10:43 71.21 71.24 71.21 71.24 1.7K
10:44 71.24 71.30 71.24 71.30 1.8K
10:45 71.30 71.32 71.28 71.32 1.6K
10:46 71.32 71.34 71.32 71.32 7.0K
10:47 71.32 71.32 71.30 71.30 1.7K
10:48 71.30 71.30 71.21 71.21 3.1K
10:49 71.21 71.21 71.16 71.16 2.2K
10:50 71.13 71.13 71.11 71.11 2.9K
10:51 71.11 71.11 71.05 71.05 4.4K
10:52 71.07 71.09 71.07 71.09 4.6K
10:53 71.09 71.09 71.09 71.09 0.9K
10:54 71.09 71.09 71.06 71.06 1.4K
10:55 71.06 71.06 71.06 71.06 1.9K
10:56 71.06 71.06 71.05 71.05 1.7K
10:57 71.05 71.07 71.05 71.07 1.1K
10:58 71.07 71.08 71.07 71.07 1.4K
10:59 71.07 71.07 71.06 71.06 0.6K
11:00 71.07 71.08 71.07 71.07 3.9K
11:01 71.07 71.07 71.04 71.04 2.4K
11:02 71.04 71.10 71.04 71.09 7.9K
11:03 71.09 71.12 71.09 71.12 1.7K
11:04 71.14 71.17 71.14 71.17 2.4K
11:05 71.15 71.15 71.15 71.15 1.4K
11:06 71.15 71.23 71.15 71.23 4.3K
11:07 71.23 71.31 71.23 71.31 1.8K
11:08 71.31 71.33 71.31 71.33 1.0K
11:09 71.33 71.36 71.33 71.36 1.5K
11:10 71.36 71.36 71.36 71.36 0.6K
11:11 71.37 71.37 71.35 71.35 2.6K
11:12 71.37 71.37 71.36 71.36 3.2K
11:13 71.36 71.36 71.36 71.36 2.2K
11:14 71.38 71.41 71.37 71.37 1.9K
11:15 71.37 71.39 71.37 71.39 2.1K
11:16 71.39 71.41 71.39 71.41 3.1K
11:17 71.41 71.42 71.41 71.42 0.7K
11:18 71.43 71.46 71.43 71.46 2.0K
11:19 71.46 71.47 71.46 71.47 1.6K
11:20 71.47 71.47 71.43 71.45 6.5K
11:21 71.45 71.45 71.45 71.45 0.3K
11:22 71.42 71.43 71.42 71.42 1.2K
11:23 71.42 71.42 71.39 71.39 3.5K
11:24 71.39 71.40 71.39 71.40 2.1K
11:25 71.39 71.39 71.36 71.36 3.7K
11:26 71.36 71.36 71.34 71.36 2.4K
11:27 71.36 71.40 71.36 71.40 3.3K
11:28 71.40 71.41 71.38 71.38 3.5K
11:29 71.38 71.38 71.32 71.32 23.9K
11:30 71.34 71.35 71.33 71.35 4.6K
11:31 71.35 71.35 71.31 71.31 1.4K
11:32 71.31 71.32 71.30 71.31 3.4K
11:33 71.31 71.31 71.28 71.30 1.6K
11:34 71.30 71.30 71.29 71.29 5.8K
11:35 71.29 71.29 71.28 71.28 2.2K
11:36 71.28 71.28 71.28 71.28 0.8K
11:37 71.28 71.29 71.28 71.29 1.3K
11:38 71.29 71.32 71.29 71.32 2.6K
11:39 71.32 71.35 71.32 71.34 1.7K
11:40 71.34 71.35 71.31 71.35 2.0K
11:41 71.35 71.35 71.30 71.30 1.7K
11:42 71.30 71.30 71.27 71.28 2.8K
11:43 71.28 71.28 71.26 71.26 1.6K
11:44 71.26 71.26 71.26 71.26 0.6K
11:45 71.26 71.26 71.25 71.25 2.0K
11:46 71.22 71.22 71.18 71.18 2.7K
11:47 71.18 71.18 71.18 71.18 2.7K
11:48 71.16 71.16 71.16 71.16 1.0K
11:49 71.16 71.16 71.13 71.13 1.9K
11:50 71.16 71.16 71.15 71.15 5.3K
11:51 71.15 71.15 71.14 71.14 0.7K
11:52 71.14 71.15 71.14 71.14 2.5K
11:53 71.15 71.16 71.15 71.16 10.8K
11:54 71.15 71.18 71.15 71.15 4.4K
11:55 71.14 71.16 71.13 71.16 6.0K
11:56 71.19 71.19 71.17 71.17 1.4K
11:57 71.17 71.20 71.17 71.20 1.5K
11:58 71.19 71.19 71.17 71.17 3.4K
11:59 71.17 71.17 71.17 71.17 0.9K
12:00 71.16 71.16 71.15 71.15 2.1K
12:01 71.16 71.21 71.16 71.21 2.9K
12:02 71.24 71.24 71.22 71.22 1.0K
12:03 71.22 71.22 71.21 71.21 1.1K
12:04 71.21 71.24 71.20 71.24 6.8K
12:05 71.24 71.25 71.24 71.25 1.2K
12:06 71.25 71.25 71.25 71.25 2.5K
12:07 71.28 71.28 71.28 71.28 3.3K
12:08 71.28 71.28 71.28 71.28 0.8K
12:09 71.24 71.24 71.24 71.24 1.8K
12:10 71.24 71.25 71.22 71.25 1.8K
12:11 71.25 71.28 71.25 71.28 2.6K
12:12 71.28 71.29 71.28 71.28 1.2K
12:13 71.28 71.28 71.28 71.28 1.1K
12:14 71.30 71.30 71.27 71.27 2.9K
12:15 71.27 71.32 71.27 71.32 9.4K
12:16 71.32 71.32 71.32 71.32 1.6K
12:17 71.32 71.32 71.32 71.32 0.8K
12:18 71.29 71.29 71.25 71.26 3.7K
12:19 71.26 71.27 71.26 71.27 1.4K
12:20 71.27 71.31 71.27 71.31 1.7K
12:21 71.31 71.35 71.31 71.35 1.2K
12:22 71.35 71.37 71.35 71.37 1.2K
12:23 71.37 71.38 71.37 71.38 2.9K
12:24 71.38 71.40 71.38 71.39 3.1K
12:25 71.38 71.43 71.38 71.43 2.7K
12:26 71.43 71.43 71.43 71.43 1.3K
12:27 71.43 71.46 71.43 71.46 1.8K
12:28 71.48 71.48 71.48 71.48 1.5K
12:29 71.48 71.48 71.46 71.47 0.9K
12:30 71.48 71.48 71.46 71.46 0.6K
12:31 71.50 71.50 71.50 71.50 2.3K
12:32 71.50 71.52 71.50 71.51 3.9K
12:33 71.51 71.53 71.51 71.53 0.7K
12:34 71.53 71.53 71.53 71.53 0.7K
12:35 71.55 71.55 71.52 71.52 6.4K
12:36 71.54 71.54 71.54 71.54 1.5K
12:37 71.54 71.54 71.53 71.54 16.7K
12:38 71.54 71.54 71.43 71.43 12.4K
12:39 71.43 71.45 71.43 71.45 3.0K
12:40 71.45 71.45 71.42 71.42 5.1K
12:41 71.42 71.44 71.42 71.44 2.8K
12:42 71.44 71.46 71.44 71.46 5.2K
12:43 71.46 71.46 71.46 71.46 0.4K
12:44 71.47 71.47 71.45 71.46 3.6K
12:45 71.46 71.46 71.46 71.46 0.6K
12:46 71.46 71.46 71.43 71.43 1.9K
12:47 71.43 71.43 71.41 71.41 1.9K
12:48 71.41 71.42 71.40 71.42 3.7K
12:49 71.42 71.42 71.42 71.42 0.5K
12:50 71.43 71.43 71.41 71.41 2.0K
12:51 71.39 71.43 71.39 71.43 2.2K
12:52 71.43 71.43 71.42 71.43 2.8K
12:53 71.43 71.44 71.43 71.43 1.5K
12:54 71.43 71.43 71.43 71.43 0.8K
12:55 71.43 71.44 71.43 71.44 3.3K
12:56 71.44 71.46 71.44 71.45 1.9K
12:57 71.45 71.45 71.43 71.43 0.4K
12:58 71.43 71.43 71.41 71.42 3.4K
12:59 71.42 71.46 71.42 71.45 4.0K
13:00 71.46 71.48 71.46 71.48 3.2K
13:01 71.48 71.48 71.47 71.48 1.7K
13:02 71.50 71.50 71.50 71.50 1.7K
13:03 71.50 71.54 71.50 71.54 2.1K
13:04 71.56 71.56 71.54 71.54 8.6K
13:05 71.54 71.54 71.54 71.54 0.8K
13:06 71.55 71.56 71.55 71.56 3.9K
13:07 71.56 71.57 71.56 71.56 1.2K
13:08 71.56 71.57 71.56 71.56 1.6K
13:09 71.56 71.56 71.56 71.56 0.9K
13:10 71.57 71.57 71.55 71.55 2.9K
13:11 71.53 71.53 71.53 71.53 0.4K
13:12 71.54 71.54 71.53 71.53 2.9K
13:13 71.53 71.53 71.50 71.50 1.3K
13:14 71.50 71.50 71.49 71.49 1.3K
13:15 71.50 71.51 71.50 71.50 1.8K
13:16 71.50 71.51 71.50 71.50 2.3K
13:17 71.50 71.54 71.50 71.54 2.9K
13:18 71.54 71.54 71.53 71.53 1.8K
13:19 71.53 71.54 71.53 71.54 0.5K
13:20 71.54 71.54 71.52 71.53 1.7K
13:21 71.54 71.55 71.52 71.55 2.8K
13:22 71.55 71.56 71.51 71.51 2.9K
13:23 71.51 71.53 71.51 71.53 1.8K
13:24 71.53 71.55 71.53 71.55 1.6K
13:25 71.54 71.54 71.52 71.52 2.6K
13:26 71.52 71.52 71.49 71.49 1.4K
13:27 71.49 71.49 71.49 71.49 1.7K
13:28 71.49 71.51 71.49 71.51 2.2K
13:29 71.51 71.51 71.47 71.47 3.3K
13:30 71.47 71.47 71.45 71.46 1.4K
13:31 71.46 71.46 71.46 71.46 2.2K
13:32 71.46 71.46 71.46 71.46 2.5K
13:33 71.46 71.47 71.45 71.45 1.1K
13:34 71.45 71.45 71.45 71.45 2.3K
13:35 71.45 71.45 71.39 71.45 8.5K
13:36 71.45 71.45 71.44 71.44 1.3K
13:37 71.45 71.49 71.45 71.49 4.2K
13:38 71.49 71.50 71.48 71.48 2.8K
13:39 71.48 71.48 71.47 71.47 2.1K
13:40 71.46 71.47 71.46 71.47 1.6K
13:41 71.47 71.47 71.47 71.47 3.6K
13:42 71.46 71.47 71.42 71.42 5.6K
13:43 71.42 71.44 71.42 71.44 1.3K
13:44 71.44 71.45 71.44 71.44 5.7K
13:45 71.46 71.46 71.40 71.40 5.3K
13:46 71.40 71.42 71.40 71.42 3.1K
13:47 71.42 71.42 71.40 71.40 2.1K
13:48 71.40 71.41 71.40 71.41 6.0K
13:49 71.41 71.41 71.40 71.40 4.6K
13:50 71.41 71.41 71.40 71.40 0.9K
13:51 71.45 71.45 71.43 71.44 4.7K
13:52 71.44 71.45 71.43 71.45 2.9K
13:53 71.45 71.45 71.45 71.45 0.7K
13:54 71.46 71.46 71.43 71.43 5.3K
13:55 71.44 71.44 71.44 71.44 2.0K
13:56 71.41 71.42 71.41 71.42 3.8K
13:57 71.43 71.44 71.42 71.43 3.4K
13:58 71.44 71.45 71.44 71.45 4.0K
13:59 71.45 71.45 71.44 71.45 3.4K
14:00 71.45 71.45 71.45 71.45 0.6K
14:01 71.45 71.45 71.43 71.43 1.1K
14:02 71.43 71.45 71.43 71.45 3.3K
14:03 71.43 71.44 71.41 71.44 0.9K
14:04 71.44 71.46 71.44 71.46 2.2K
14:05 71.46 71.47 71.42 71.42 4.0K
14:06 71.42 71.45 71.42 71.45 4.5K
14:07 71.45 71.46 71.43 71.45 5.7K
14:08 71.46 71.46 71.45 71.45 0.8K
14:09 71.45 71.46 71.45 71.46 2.5K
14:10 71.47 71.47 71.46 71.46 1.3K
14:11 71.44 71.45 71.42 71.42 3.2K
14:12 71.40 71.40 71.39 71.40 3.5K
14:13 71.39 71.40 71.39 71.40 1.7K
14:14 71.40 71.40 71.39 71.39 0.6K
14:15 71.40 71.41 71.38 71.38 2.2K
14:16 71.38 71.40 71.38 71.40 2.8K
14:17 71.40 71.41 71.40 71.41 1.0K
14:18 71.42 71.42 71.41 71.41 1.5K
14:19 71.41 71.42 71.40 71.42 2.1K
14:20 71.42 71.42 71.40 71.40 1.1K
14:21 71.41 71.43 71.41 71.43 4.4K
14:22 71.42 71.43 71.42 71.43 3.3K
14:23 71.43 71.43 71.42 71.43 4.7K
14:24 71.43 71.43 71.43 71.43 0.8K
14:25 71.43 71.45 71.43 71.43 3.6K
14:26 71.43 71.44 71.43 71.44 1.9K
14:27 71.44 71.47 71.44 71.47 9.6K
14:28 71.46 71.47 71.46 71.47 1.2K
14:29 71.47 71.47 71.44 71.44 2.8K
14:30 71.46 71.47 71.46 71.47 5.8K
14:31 71.47 71.48 71.47 71.48 7.5K
14:32 71.50 71.50 71.47 71.48 3.9K
14:33 71.48 71.49 71.48 71.49 2.3K
14:34 71.47 71.47 71.45 71.45 3.1K
14:35 71.45 71.46 71.44 71.46 4.9K
14:36 71.46 71.47 71.46 71.47 1.1K
14:37 71.45 71.45 71.44 71.44 3.0K
14:38 71.45 71.46 71.45 71.45 4.5K
14:39 71.45 71.45 71.44 71.44 2.1K
14:40 71.43 71.46 71.43 71.45 7.3K
14:41 71.47 71.47 71.47 71.47 1.8K
14:42 71.47 71.47 71.45 71.45 5.5K
14:43 71.45 71.47 71.45 71.47 3.2K
14:44 71.46 71.46 71.45 71.46 3.9K
14:45 71.46 71.46 71.46 71.46 1.6K
14:46 71.46 71.47 71.46 71.47 2.4K
14:47 71.47 71.47 71.46 71.46 2.6K
14:48 71.44 71.46 71.44 71.45 3.1K
14:49 71.45 71.45 71.38 71.39 24.3K
14:50 71.38 71.39 71.38 71.39 23.5K
14:51 71.38 71.39 71.38 71.38 3.0K
14:52 71.38 71.40 71.36 71.40 6.7K
14:53 71.43 71.43 71.42 71.42 1.7K
14:54 71.43 71.43 71.42 71.43 3.3K
14:55 71.44 71.44 71.42 71.43 2.9K
14:56 71.43 71.49 71.43 71.49 2.6K
14:57 71.49 71.51 71.49 71.51 2.5K
14:58 71.51 71.51 71.49 71.49 1.9K
14:59 71.50 71.50 71.46 71.47 2.8K
15:00 71.47 71.47 71.44 71.47 2.3K
15:01 71.46 71.46 71.45 71.45 1.8K
15:02 71.45 71.48 71.45 71.47 3.1K
15:03 71.46 71.46 71.45 71.45 3.2K
15:04 71.45 71.46 71.45 71.46 3.7K
15:05 71.45 71.46 71.44 71.44 3.0K
15:06 71.44 71.44 71.41 71.43 5.1K
15:07 71.43 71.45 71.43 71.45 2.2K
15:08 71.45 71.45 71.44 71.45 1.4K
15:09 71.45 71.46 71.45 71.46 3.2K
15:10 71.46 71.48 71.46 71.46 2.7K
15:11 71.46 71.46 71.46 71.46 2.2K
15:12 71.46 71.48 71.46 71.47 3.2K
15:13 71.47 71.50 71.47 71.50 1.6K
15:14 71.50 71.50 71.48 71.49 5.3K
15:15 71.49 71.49 71.46 71.47 4.3K
15:16 71.46 71.47 71.45 71.47 3.2K
15:17 71.46 71.47 71.46 71.46 2.4K
15:18 71.47 71.48 71.47 71.48 3.8K
15:19 71.48 71.48 71.47 71.47 4.3K
15:20 71.47 71.47 71.47 71.47 1.6K
15:21 71.50 71.50 71.48 71.48 4.1K
15:22 71.48 71.48 71.47 71.48 7.6K
15:23 71.48 71.48 71.48 71.48 4.4K
15:24 71.48 71.48 71.43 71.43 6.6K
15:25 71.43 71.43 71.41 71.42 6.0K
15:26 71.42 71.42 71.40 71.40 1.9K
15:27 71.41 71.43 71.40 71.42 10.2K
15:28 71.42 71.44 71.42 71.44 5.3K
15:29 71.43 71.43 71.42 71.42 2.8K
15:30 71.41 71.43 71.40 71.41 7.1K
15:31 71.41 71.41 71.36 71.36 8.5K
15:32 71.36 71.40 71.36 71.40 6.8K
15:33 71.39 71.39 71.37 71.37 8.1K
15:34 71.37 71.37 71.36 71.36 8.7K
15:35 71.37 71.38 71.37 71.38 2.9K
15:36 71.38 71.38 71.37 71.37 6.0K
15:37 71.36 71.36 71.35 71.35 37.5K
15:38 71.35 71.36 71.34 71.35 21.1K
15:39 71.34 71.35 71.34 71.35 18.5K
15:40 71.34 71.35 71.33 71.33 27.4K
15:41 71.32 71.34 71.32 71.34 8.3K
15:42 71.34 71.36 71.34 71.36 8.9K
15:43 71.37 71.37 71.35 71.36 6.2K
15:44 71.37 71.37 71.36 71.37 9.4K
15:45 71.37 71.38 71.36 71.38 9.2K
15:46 71.38 71.38 71.37 71.37 5.0K
15:47 71.34 71.34 71.32 71.34 14.3K
15:48 71.36 71.36 71.32 71.33 31.4K
15:49 71.34 71.38 71.34 71.38 9.2K
15:50 71.38 71.38 71.35 71.35 9.7K
15:51 71.33 71.39 71.33 71.38 15.1K
15:52 71.37 71.38 71.35 71.37 17.1K
15:53 71.39 71.41 71.39 71.41 13.7K
15:54 71.42 71.42 71.40 71.40 16.1K
15:55 71.42 71.42 71.39 71.39 22.6K
15:56 71.40 71.41 71.39 71.39 30.1K
15:57 71.40 71.45 71.39 71.45 30.3K
15:58 71.44 71.47 71.44 71.47 28.8K
15:59 71.51 71.51 71.49 71.49 38.7K
16:00 71.50 72.10 71.05 71.47 722.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available