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 71.23 71.40 69.80 71.23 48.6K
09:32 71.23 71.23 70.99 70.99 0.9K
09:33 71.00 71.05 70.99 71.02 1.1K
09:34 71.09 71.20 71.09 71.20 1.6K
09:35 71.15 71.35 71.11 71.11 2.1K
09:36 71.30 71.30 71.18 71.18 1.3K
09:37 71.18 71.18 71.13 71.13 1.5K
09:38 71.13 71.13 71.13 71.13 2.5K
09:39 71.04 71.38 71.04 71.36 8.7K
09:40 71.31 71.31 71.31 71.31 2.2K
09:41 71.31 71.31 71.20 71.20 2.8K
09:42 71.20 71.29 71.20 71.29 5.6K
09:43 71.29 71.34 71.29 71.34 2.0K
09:44 71.34 71.34 71.31 71.31 0.9K
09:45 71.31 71.32 71.28 71.28 4.4K
09:46 71.28 71.28 71.26 71.26 1.1K
09:47 71.29 71.38 71.29 71.38 2.8K
09:48 71.38 71.38 71.38 71.38 0.3K
09:49 71.38 71.38 71.38 71.38 1.2K
09:50 71.30 71.30 71.27 71.27 3.8K
09:51 71.30 71.31 71.30 71.31 1.2K
09:52 71.31 71.31 71.23 71.23 1.8K
09:53 71.23 71.23 71.23 71.23 0.9K
09:54 71.23 71.39 71.23 71.39 1.3K
09:55 71.39 71.46 71.39 71.46 1.4K
09:56 71.46 71.47 71.40 71.40 3.0K
09:57 71.34 71.37 71.34 71.37 0.8K
09:58 71.37 71.37 71.35 71.35 2.0K
09:59 71.34 71.34 71.34 71.34 2.2K
10:00 71.34 71.39 71.34 71.35 7.0K
10:01 71.35 71.37 71.35 71.37 4.1K
10:02 71.43 71.45 71.43 71.43 5.2K
10:03 71.43 71.49 71.43 71.49 1.1K
10:04 71.50 71.51 71.49 71.49 3.3K
10:05 71.49 71.49 71.49 71.49 0.9K
10:06 71.52 71.52 71.52 71.52 4.8K
10:07 71.52 71.52 71.52 71.52 1.0K
10:08 71.61 71.73 71.61 71.73 9.3K
10:09 71.66 71.69 71.61 71.61 20.0K
10:10 71.61 71.61 71.56 71.56 1.4K
10:11 71.61 71.62 71.52 71.52 3.8K
10:12 71.52 71.52 71.49 71.49 2.4K
10:13 71.49 71.49 71.49 71.49 0.9K
10:14 71.49 71.54 71.49 71.54 1.0K
10:15 71.54 71.56 71.54 71.55 2.0K
10:16 71.55 71.55 71.55 71.55 0.7K
10:17 71.55 71.60 71.55 71.57 3.0K
10:18 71.57 71.57 71.57 71.57 0.7K
10:19 71.62 71.64 71.62 71.64 2.4K
10:20 71.64 71.64 71.64 71.64 1.6K
10:21 71.67 71.70 71.67 71.70 1.1K
10:22 71.70 71.77 71.70 71.77 1.6K
10:23 71.73 71.73 71.73 71.73 0.8K
10:24 71.73 71.73 71.69 71.69 5.8K
10:25 71.69 71.76 71.68 71.76 3.2K
10:26 71.76 71.78 71.76 71.78 1.5K
10:27 71.78 71.81 71.78 71.81 1.8K
10:28 71.81 71.91 71.81 71.91 6.8K
10:29 71.91 71.93 71.89 71.93 3.6K
10:30 71.93 71.99 71.93 71.99 6.5K
10:31 72.00 72.00 71.94 71.97 3.9K
10:32 71.96 71.99 71.96 71.99 1.8K
10:33 71.96 71.96 71.96 71.96 1.1K
10:34 71.96 71.96 71.93 71.93 2.1K
10:35 71.93 71.93 71.91 71.91 2.6K
10:36 71.91 71.91 71.85 71.85 4.4K
10:37 71.84 71.84 71.84 71.84 0.8K
10:38 71.84 71.85 71.84 71.85 0.6K
10:39 71.81 71.81 71.78 71.78 2.8K
10:40 71.78 71.79 71.78 71.79 1.3K
10:41 71.79 71.80 71.79 71.80 1.8K
10:42 71.78 71.85 71.78 71.85 2.2K
10:43 71.85 71.85 71.80 71.80 2.7K
10:44 71.80 71.80 71.79 71.79 1.3K
10:45 71.79 71.79 71.79 71.79 0.8K
10:46 71.71 71.77 71.71 71.75 2.8K
10:47 71.74 71.75 71.74 71.74 2.5K
10:48 71.77 71.77 71.75 71.75 3.4K
10:49 71.75 71.75 71.75 71.75 0.8K
10:50 71.73 71.73 71.73 71.73 1.3K
10:51 71.71 71.74 71.70 71.70 7.3K
10:52 71.72 71.72 71.72 71.72 1.1K
10:53 71.72 71.72 71.68 71.68 1.7K
10:54 71.70 71.70 71.66 71.66 1.7K
10:55 71.66 71.66 71.66 71.66 0.9K
10:56 71.66 71.66 71.56 71.56 1.3K
10:57 71.59 71.61 71.59 71.60 1.8K
10:58 71.60 71.60 71.60 71.60 0.9K
10:59 71.60 71.60 71.60 71.60 0.9K
11:00 71.58 71.61 71.58 71.61 9.6K
11:01 71.62 71.65 71.62 71.65 8.4K
11:02 71.67 71.70 71.67 71.70 2.0K
11:03 71.70 71.72 71.70 71.72 0.9K
11:04 71.73 71.75 71.73 71.75 4.4K
11:05 71.74 71.74 71.74 71.74 1.0K
11:06 71.74 71.75 71.73 71.74 5.1K
11:07 71.76 71.77 71.76 71.77 1.9K
11:08 71.77 71.78 71.76 71.78 6.2K
11:09 71.78 71.79 71.78 71.79 1.9K
11:10 71.79 71.79 71.79 71.79 1.9K
11:11 71.76 71.76 71.73 71.75 1.7K
11:12 71.75 71.75 71.71 71.71 1.3K
11:13 71.70 71.72 71.70 71.72 1.7K
11:14 71.72 71.72 71.72 71.72 0.9K
11:15 71.72 71.72 71.68 71.72 4.2K
11:16 71.72 71.73 71.71 71.72 0.7K
11:17 71.72 71.72 71.66 71.66 1.3K
11:18 71.68 71.68 71.68 71.68 1.9K
11:19 71.68 71.68 71.68 71.68 0.7K
11:20 71.67 71.70 71.67 71.69 1.6K
11:21 71.69 71.71 71.69 71.70 2.8K
11:22 71.72 71.72 71.71 71.71 0.8K
11:23 71.72 71.72 71.72 71.72 3.8K
11:24 71.76 71.79 71.76 71.79 2.9K
11:25 71.80 71.80 71.80 71.80 1.1K
11:26 71.81 71.81 71.81 71.81 1.1K
11:27 71.81 71.83 71.81 71.83 3.0K
11:28 71.83 71.83 71.83 71.83 3.2K
11:29 71.83 71.87 71.83 71.87 3.7K
11:30 71.87 71.88 71.87 71.88 1.7K
11:31 71.90 71.90 71.90 71.90 1.1K
11:32 71.90 71.90 71.87 71.87 6.1K
11:33 71.87 71.87 71.85 71.85 4.6K
11:34 71.85 71.87 71.85 71.87 2.2K
11:35 71.87 71.87 71.85 71.85 1.8K
11:36 71.85 71.87 71.85 71.86 12.2K
11:37 71.86 71.86 71.84 71.84 2.9K
11:38 71.84 71.84 71.80 71.80 5.2K
11:39 71.78 71.78 71.78 71.78 1.8K
11:40 71.78 71.78 71.71 71.71 1.5K
11:41 71.74 71.74 71.73 71.73 2.1K
11:42 71.73 71.76 71.73 71.76 1.4K
11:43 71.76 71.80 71.76 71.80 1.8K
11:44 71.80 71.80 71.80 71.80 0.6K
11:45 71.83 71.85 71.83 71.85 1.2K
11:46 71.85 71.90 71.85 71.90 2.4K
11:47 71.90 71.90 71.90 71.90 0.4K
11:48 71.90 71.90 71.90 71.90 0.9K
11:49 71.90 71.90 71.90 71.90 0.7K
11:50 71.90 71.90 71.88 71.90 2.1K
11:51 71.95 71.95 71.89 71.91 2.6K
11:52 71.91 71.91 71.91 71.91 0.8K
11:53 71.91 71.91 71.89 71.89 0.7K
11:54 71.91 71.93 71.91 71.93 2.4K
11:55 71.95 71.95 71.91 71.92 4.3K
11:56 71.90 71.90 71.90 71.90 3.4K
11:57 71.90 71.90 71.90 71.90 1.3K
11:58 71.90 71.90 71.90 71.90 1.1K
11:59 71.90 71.90 71.90 71.90 0.8K
12:00 71.87 71.88 71.86 71.87 3.5K
12:01 71.84 71.84 71.84 71.84 2.0K
12:02 71.84 71.86 71.84 71.86 0.6K
12:03 71.87 71.89 71.87 71.89 1.4K
12:04 71.89 71.89 71.88 71.88 0.8K
12:05 71.88 71.88 71.84 71.87 2.4K
12:06 71.87 71.87 71.85 71.85 2.4K
12:07 71.86 71.86 71.86 71.86 1.6K
12:08 71.86 71.87 71.86 71.87 1.1K
12:09 71.87 71.91 71.87 71.91 1.4K
12:10 71.91 71.91 71.89 71.89 0.9K
12:11 71.90 71.90 71.90 71.90 1.3K
12:12 71.90 71.90 71.88 71.88 2.9K
12:13 71.86 71.86 71.86 71.86 1.3K
12:14 71.86 71.89 71.86 71.89 2.1K
12:15 71.89 71.89 71.86 71.86 1.9K
12:16 71.87 71.89 71.86 71.89 5.5K
12:17 71.89 71.89 71.89 71.89 0.8K
12:18 71.89 71.89 71.89 71.89 1.1K
12:19 71.89 71.89 71.89 71.89 0.7K
12:20 71.89 71.89 71.88 71.88 2.6K
12:21 71.91 71.93 71.91 71.93 2.2K
12:22 71.93 71.95 71.93 71.95 0.4K
12:23 71.95 71.95 71.95 71.95 0.7K
12:24 71.95 71.96 71.94 71.96 2.2K
12:25 71.96 71.97 71.96 71.97 2.0K
12:26 71.97 71.97 71.93 71.93 4.5K
12:27 71.93 71.93 71.91 71.91 2.0K
12:28 71.91 71.91 71.90 71.90 3.4K
12:29 71.90 71.90 71.88 71.88 0.9K
12:30 71.86 71.86 71.86 71.86 1.1K
12:31 71.85 71.85 71.84 71.84 1.3K
12:32 71.84 71.87 71.81 71.87 6.6K
12:33 71.87 71.87 71.84 71.84 2.1K
12:34 71.84 71.84 71.82 71.84 1.1K
12:35 71.84 71.86 71.84 71.85 2.0K
12:36 71.85 71.85 71.85 71.85 0.1K
12:37 71.85 71.87 71.85 71.86 2.0K
12:38 71.86 71.86 71.86 71.86 1.2K
12:39 71.86 71.86 71.86 71.86 0.6K
12:40 71.86 71.87 71.86 71.86 1.7K
12:41 71.87 71.87 71.84 71.84 3.7K
12:42 71.84 71.84 71.84 71.84 0.4K
12:43 71.84 71.87 71.84 71.87 1.8K
12:44 71.87 71.87 71.87 71.87 1.2K
12:45 71.87 71.87 71.86 71.86 0.5K
12:46 71.86 71.88 71.86 71.88 1.2K
12:47 71.88 71.89 71.88 71.89 1.4K
12:48 71.89 71.89 71.89 71.89 1.6K
12:49 71.92 71.92 71.92 71.92 0.7K
12:50 71.92 71.96 71.92 71.94 1.3K
12:51 71.94 71.94 71.94 71.94 0.4K
12:52 71.94 71.94 71.93 71.94 0.7K
12:53 71.94 71.96 71.94 71.96 0.6K
12:54 71.96 71.96 71.96 71.96 1.7K
12:55 71.98 71.98 71.95 71.95 5.2K
12:56 71.95 71.97 71.95 71.97 2.6K
12:57 71.96 71.98 71.96 71.98 2.7K
12:58 71.98 71.98 71.97 71.97 1.7K
12:59 71.97 71.98 71.97 71.98 0.6K
13:00 71.98 71.98 71.98 71.98 0.6K
13:01 71.98 72.02 71.98 72.00 3.3K
13:02 72.00 72.00 72.00 72.00 0.9K
13:03 72.00 72.01 72.00 72.01 1.6K
13:04 72.01 72.01 71.97 71.97 4.4K
13:05 71.97 71.98 71.96 71.98 2.5K
13:06 71.98 71.98 71.98 71.98 1.3K
13:07 71.98 71.98 71.93 71.93 1.3K
13:08 71.93 71.95 71.93 71.95 1.6K
13:09 71.98 71.98 71.98 71.98 0.6K
13:10 72.00 72.00 71.99 71.99 1.0K
13:11 71.99 71.99 71.97 71.97 1.2K
13:12 71.97 71.99 71.97 71.99 0.8K
13:13 71.96 71.96 71.96 71.96 2.2K
13:14 71.98 71.98 71.97 71.97 1.6K
13:15 71.97 71.97 71.95 71.95 2.1K
13:16 71.95 71.95 71.95 71.95 0.2K
13:17 71.95 71.95 71.93 71.93 0.8K
13:18 71.93 71.93 71.92 71.92 0.8K
13:19 71.92 71.94 71.92 71.94 2.0K
13:20 71.94 71.97 71.94 71.97 2.5K
13:21 71.97 71.97 71.96 71.96 2.0K
13:22 71.98 71.98 71.97 71.97 2.5K
13:23 71.98 71.98 71.95 71.95 1.9K
13:24 71.95 71.95 71.95 71.95 0.1K
13:25 71.95 71.95 71.95 71.95 2.7K
13:26 71.96 71.99 71.96 71.99 1.2K
13:27 71.99 72.00 71.99 72.00 1.4K
13:28 71.99 72.01 71.99 72.01 1.0K
13:29 71.99 72.02 71.99 72.02 3.2K
13:30 72.02 72.02 72.02 72.02 0.6K
13:31 72.02 72.02 72.00 72.00 2.3K
13:32 72.00 72.01 71.99 71.99 3.1K
13:33 71.99 72.00 71.97 72.00 3.3K
13:34 72.00 72.03 72.00 72.01 3.2K
13:35 72.01 72.01 71.97 71.97 6.3K
13:36 71.97 71.98 71.96 71.96 2.5K
13:37 71.96 71.96 71.96 71.96 1.6K
13:38 71.96 71.96 71.95 71.95 1.4K
13:39 71.95 71.96 71.93 71.93 4.9K
13:40 71.91 71.92 71.91 71.92 1.8K
13:41 71.92 71.98 71.92 71.98 3.7K
13:42 71.98 72.00 71.98 72.00 2.5K
13:43 71.99 72.00 71.99 72.00 0.9K
13:44 72.00 72.03 72.00 72.01 2.3K
13:45 72.01 72.01 72.01 72.01 1.4K
13:46 72.01 72.02 72.00 72.02 1.7K
13:47 72.01 72.01 72.00 72.00 5.1K
13:48 72.00 72.01 72.00 72.01 1.5K
13:49 72.01 72.01 72.01 72.01 0.9K
13:50 72.00 72.01 71.99 71.99 4.0K
13:51 72.01 72.01 72.00 72.00 2.9K
13:52 72.00 72.02 72.00 72.01 4.9K
13:53 72.01 72.01 71.98 71.98 6.6K
13:54 71.98 71.98 71.95 71.95 1.5K
13:55 71.96 71.96 71.96 71.96 1.7K
13:56 71.96 71.97 71.96 71.96 0.7K
13:57 71.97 71.97 71.95 71.96 3.6K
13:58 71.96 71.96 71.94 71.94 3.2K
13:59 71.95 71.95 71.94 71.95 5.3K
14:00 71.94 71.94 71.93 71.93 2.2K
14:01 71.94 71.94 71.92 71.93 5.5K
14:02 71.93 71.94 71.93 71.94 3.0K
14:03 71.94 71.95 71.94 71.95 2.4K
14:04 71.95 71.95 71.94 71.94 2.0K
14:05 71.94 71.94 71.94 71.94 1.2K
14:06 71.94 71.99 71.94 71.98 5.2K
14:07 71.98 71.98 71.98 71.98 1.0K
14:08 71.96 71.97 71.96 71.97 1.9K
14:09 71.94 71.94 71.94 71.94 4.6K
14:10 71.94 71.94 71.92 71.93 6.5K
14:11 71.93 71.93 71.93 71.93 1.4K
14:12 71.95 71.96 71.95 71.96 3.6K
14:13 71.96 71.97 71.95 71.97 2.6K
14:14 71.97 71.97 71.96 71.96 0.8K
14:15 71.96 71.97 71.96 71.96 5.0K
14:16 71.98 71.98 71.97 71.97 4.3K
14:17 71.99 71.99 71.99 71.99 4.4K
14:18 71.99 71.99 71.96 71.96 3.6K
14:19 71.96 71.96 71.95 71.95 3.9K
14:20 71.95 71.95 71.93 71.93 0.9K
14:21 71.93 71.94 71.93 71.93 1.4K
14:22 71.93 71.93 71.93 71.93 0.9K
14:23 71.91 71.93 71.89 71.89 2.8K
14:24 71.89 71.95 71.89 71.94 7.2K
14:25 71.94 71.94 71.94 71.94 0.4K
14:26 71.93 71.93 71.93 71.93 2.0K
14:27 71.93 71.96 71.93 71.96 3.4K
14:28 71.93 71.93 71.93 71.93 2.5K
14:29 71.92 71.92 71.92 71.92 2.0K
14:30 71.92 71.93 71.92 71.92 2.0K
14:31 71.91 71.92 71.91 71.92 1.0K
14:32 71.92 71.92 71.89 71.91 7.6K
14:33 71.91 71.95 71.91 71.95 2.0K
14:34 71.95 71.96 71.94 71.95 1.8K
14:35 71.93 71.93 71.92 71.93 3.2K
14:36 71.93 71.93 71.93 71.93 0.5K
14:37 71.95 71.95 71.95 71.95 2.3K
14:38 71.93 71.95 71.93 71.94 2.5K
14:39 71.94 71.94 71.92 71.92 4.4K
14:40 71.92 71.92 71.92 71.92 3.0K
14:41 71.92 71.94 71.92 71.94 2.9K
14:42 71.94 71.96 71.93 71.96 2.2K
14:43 71.96 71.96 71.96 71.96 1.8K
14:44 71.96 71.96 71.96 71.96 0.2K
14:45 71.97 71.97 71.95 71.95 2.8K
14:46 71.95 71.95 71.94 71.94 3.6K
14:47 71.93 71.93 71.91 71.91 2.6K
14:48 71.90 71.94 71.90 71.94 5.0K
14:49 71.94 71.95 71.94 71.94 1.0K
14:50 71.94 71.94 71.94 71.94 1.0K
14:51 71.94 71.94 71.93 71.93 2.6K
14:52 71.92 71.92 71.92 71.92 1.1K
14:53 71.92 71.92 71.89 71.89 2.1K
14:54 71.89 71.89 71.89 71.89 4.7K
14:55 71.89 71.89 71.88 71.89 5.7K
14:56 71.89 71.92 71.89 71.91 4.0K
14:57 71.92 71.92 71.91 71.91 2.1K
14:58 71.92 71.93 71.92 71.93 2.6K
14:59 71.93 71.93 71.92 71.92 1.8K
15:00 71.89 71.90 71.89 71.90 6.7K
15:01 71.92 71.92 71.92 71.92 3.0K
15:02 71.92 71.92 71.87 71.87 4.2K
15:03 71.88 71.90 71.88 71.90 4.3K
15:04 71.86 71.86 71.86 71.86 3.3K
15:05 71.85 71.85 71.85 71.85 2.8K
15:06 71.85 71.86 71.85 71.86 2.4K
15:07 71.85 71.85 71.83 71.83 2.1K
15:08 71.81 71.81 71.80 71.80 2.6K
15:09 71.80 71.84 71.80 71.83 7.4K
15:10 71.83 71.85 71.82 71.85 4.3K
15:11 71.85 71.85 71.85 71.85 3.4K
15:12 71.84 71.87 71.84 71.87 2.6K
15:13 71.87 71.87 71.87 71.87 1.3K
15:14 71.87 71.87 71.82 71.82 7.0K
15:15 71.82 71.84 71.82 71.82 4.9K
15:16 71.82 71.82 71.79 71.80 5.5K
15:17 71.80 71.80 71.78 71.78 5.0K
15:18 71.79 71.81 71.78 71.80 4.6K
15:19 71.80 71.83 71.80 71.83 4.6K
15:20 71.82 71.82 71.80 71.80 5.0K
15:21 71.80 71.81 71.80 71.81 2.0K
15:22 71.80 71.81 71.80 71.80 3.5K
15:23 71.84 71.84 71.84 71.84 4.6K
15:24 71.84 71.84 71.83 71.83 4.0K
15:25 71.82 71.82 71.81 71.81 3.5K
15:26 71.81 71.81 71.81 71.81 1.9K
15:27 71.81 71.81 71.80 71.81 1.9K
15:28 71.80 71.82 71.80 71.80 9.1K
15:29 71.80 71.81 71.80 71.80 3.2K
15:30 71.81 71.81 71.80 71.81 5.1K
15:31 71.84 71.88 71.84 71.88 6.1K
15:32 71.86 71.89 71.85 71.89 6.6K
15:33 71.89 71.89 71.87 71.88 3.7K
15:34 71.87 71.87 71.85 71.85 5.8K
15:35 71.85 71.89 71.85 71.88 3.2K
15:36 71.85 71.86 71.85 71.85 5.2K
15:37 71.84 71.89 71.84 71.87 7.8K
15:38 71.86 71.87 71.86 71.87 7.2K
15:39 71.87 71.88 71.87 71.88 6.1K
15:40 71.88 71.89 71.88 71.89 5.5K
15:41 71.88 71.90 71.88 71.89 2.7K
15:42 71.90 71.90 71.88 71.89 8.0K
15:43 71.89 71.92 71.89 71.91 4.1K
15:44 71.91 71.94 71.91 71.92 10.1K
15:45 71.91 71.91 71.90 71.90 5.3K
15:46 71.90 71.92 71.90 71.91 10.8K
15:47 71.91 71.91 71.91 71.91 2.3K
15:48 71.91 71.91 71.88 71.89 5.4K
15:49 71.89 71.92 71.89 71.90 9.4K
15:50 71.90 71.92 71.89 71.89 6.5K
15:51 71.89 71.91 71.87 71.90 19.9K
15:52 71.93 71.94 71.92 71.94 13.8K
15:53 71.94 71.95 71.94 71.95 8.3K
15:54 71.94 71.96 71.94 71.96 13.5K
15:55 71.96 71.96 71.88 71.88 18.6K
15:56 71.89 71.93 71.89 71.93 29.5K
15:57 71.91 71.93 71.90 71.93 33.1K
15:58 71.94 71.96 71.94 71.96 26.7K
15:59 71.95 71.96 71.91 71.91 44.9K
16:00 71.90 72.01 71.10 71.97 413.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available