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 71.75 72.05 71.20 72.05 19.0K
09:32 72.05 72.18 72.05 72.18 1.8K
09:33 71.97 71.99 71.97 71.99 5.1K
09:34 71.99 71.99 71.99 71.99 0.2K
09:35 72.07 72.07 72.03 72.03 3.7K
09:36 72.03 72.08 72.03 72.08 0.9K
09:37 72.08 72.10 72.08 72.10 0.6K
09:38 72.15 72.15 72.15 72.15 0.4K
09:39 72.15 72.16 72.07 72.12 1.8K
09:40 72.12 72.12 71.94 72.02 1.5K
09:41 72.02 72.02 72.02 72.02 0.3K
09:42 72.02 72.02 72.02 72.02 0.1K
09:43 72.02 72.02 72.02 72.02 0.7K
09:44 72.03 72.03 72.03 72.03 0.4K
09:45 72.03 72.07 72.03 72.07 1.0K
09:46 72.07 72.09 72.07 72.09 2.3K
09:47 72.09 72.09 72.09 72.09 1.6K
09:48 72.09 72.11 72.08 72.08 0.9K
09:49 72.08 72.09 72.08 72.09 2.0K
09:50 72.09 72.13 72.09 72.13 1.1K
09:51 72.13 72.15 72.13 72.15 1.2K
09:52 72.15 72.19 72.15 72.16 3.2K
09:53 72.16 72.22 72.16 72.22 1.1K
09:54 72.22 72.22 72.22 72.22 0.7K
09:55 72.22 72.22 72.22 72.22 0.2K
09:56 72.22 72.23 72.12 72.23 1.4K
09:57 72.23 72.23 72.23 72.23 0.5K
09:58 72.21 72.21 72.14 72.15 2.6K
09:59 72.19 72.21 72.19 72.21 2.1K
10:00 72.21 72.23 72.21 72.23 1.7K
10:01 72.21 72.22 72.15 72.15 5.3K
10:02 72.18 72.19 72.15 72.19 4.4K
10:03 72.19 72.19 72.16 72.18 0.6K
10:04 72.20 72.20 72.13 72.13 2.2K
10:05 72.13 72.13 72.13 72.13 0.9K
10:06 72.12 72.12 72.10 72.10 0.6K
10:07 72.11 72.17 72.11 72.15 5.0K
10:08 72.12 72.20 72.12 72.20 12.1K
10:09 72.19 72.19 72.19 72.19 0.2K
10:10 72.12 72.12 72.12 72.12 3.2K
10:11 72.14 72.14 72.14 72.14 0.9K
10:12 72.14 72.19 72.14 72.19 1.0K
10:13 72.19 72.19 72.13 72.15 1.8K
10:14 72.15 72.15 72.15 72.15 0.5K
10:15 72.15 72.20 72.15 72.20 0.5K
10:16 72.24 72.24 72.20 72.20 3.9K
10:17 72.20 72.20 72.14 72.15 2.2K
10:18 72.14 72.14 72.14 72.14 1.1K
10:19 72.09 72.15 72.09 72.12 2.5K
10:20 72.12 72.12 72.11 72.11 0.9K
10:21 72.13 72.21 72.13 72.21 1.6K
10:22 72.20 72.25 72.18 72.25 1.7K
10:23 72.30 72.30 72.30 72.30 0.4K
10:24 72.25 72.26 72.24 72.24 2.9K
10:25 72.28 72.28 72.26 72.26 2.0K
10:26 72.27 72.31 72.27 72.31 1.3K
10:27 72.32 72.33 72.27 72.27 9.3K
10:28 72.27 72.27 72.20 72.20 9.7K
10:29 72.20 72.21 72.19 72.21 3.1K
10:30 72.20 72.21 72.20 72.20 1.0K
10:31 72.20 72.20 72.10 72.10 1.8K
10:32 72.10 72.10 72.09 72.09 1.0K
10:33 72.08 72.08 72.06 72.06 1.1K
10:34 72.07 72.07 72.07 72.07 1.8K
10:35 72.07 72.07 72.05 72.05 1.9K
10:36 72.05 72.05 72.05 72.05 0.5K
10:37 72.05 72.05 72.04 72.04 0.4K
10:38 72.04 72.09 72.04 72.09 1.1K
10:39 72.09 72.09 72.05 72.05 1.8K
10:40 72.09 72.15 72.09 72.15 2.2K
10:41 72.16 72.19 72.16 72.18 2.0K
10:42 72.18 72.18 72.18 72.18 0.3K
10:43 72.23 72.24 72.23 72.24 0.5K
10:44 72.24 72.24 72.23 72.24 0.8K
10:45 72.22 72.22 72.22 72.22 1.0K
10:46 72.22 72.22 72.20 72.20 6.8K
10:47 72.21 72.21 72.21 72.21 1.0K
10:48 72.21 72.22 72.21 72.22 1.3K
10:49 72.21 72.22 72.21 72.22 3.5K
10:50 72.21 72.21 72.21 72.21 6.1K
10:51 72.24 72.25 72.22 72.22 1.4K
10:52 72.22 72.23 72.21 72.23 1.3K
10:53 72.25 72.25 72.23 72.24 1.3K
10:54 72.24 72.24 72.24 72.24 0.4K
10:55 72.24 72.24 72.18 72.19 3.7K
10:56 72.25 72.26 72.25 72.26 5.4K
10:57 72.26 72.26 72.26 72.26 1.0K
10:58 72.26 72.26 72.24 72.24 7.5K
10:59 72.25 72.25 72.21 72.21 11.4K
11:00 72.21 72.23 72.21 72.21 2.5K
11:01 72.21 72.21 72.14 72.14 1.8K
11:02 72.14 72.14 72.14 72.14 0.3K
11:03 72.14 72.15 72.14 72.14 2.7K
11:04 72.14 72.14 72.12 72.12 0.5K
11:05 72.12 72.18 72.12 72.18 0.4K
11:06 72.18 72.19 72.18 72.19 0.3K
11:07 72.19 72.19 72.16 72.17 2.5K
11:08 72.17 72.18 72.16 72.16 0.8K
11:09 72.16 72.16 72.16 72.16 0.6K
11:10 72.20 72.24 72.20 72.24 3.2K
11:11 72.24 72.24 72.24 72.24 0.9K
11:12 72.23 72.26 72.23 72.26 0.9K
11:13 72.27 72.27 72.27 72.27 0.7K
11:14 72.27 72.29 72.27 72.27 2.7K
11:15 72.29 72.29 72.29 72.29 0.5K
11:16 72.31 72.33 72.31 72.33 1.3K
11:17 72.34 72.36 72.34 72.36 1.3K
11:18 72.36 72.36 72.32 72.32 7.9K
11:19 72.32 72.32 72.32 72.32 0.1K
11:20 72.32 72.35 72.32 72.35 2.2K
11:21 72.35 72.35 72.32 72.32 0.3K
11:22 72.34 72.34 72.31 72.31 4.0K
11:23 72.32 72.32 72.32 72.32 0.3K
11:24 72.33 72.33 72.33 72.33 1.5K
11:25 72.33 72.34 72.33 72.34 1.4K
11:26 72.34 72.34 72.33 72.33 1.9K
11:27 72.37 72.39 72.36 72.38 2.8K
11:28 72.38 72.38 72.35 72.35 0.7K
11:29 72.35 72.35 72.32 72.32 2.7K
11:30 72.32 72.32 72.32 72.32 0.2K
11:31 72.29 72.29 72.28 72.29 2.9K
11:32 72.29 72.30 72.28 72.28 3.3K
11:33 72.28 72.28 72.25 72.25 0.6K
11:34 72.25 72.25 72.19 72.20 2.3K
11:35 72.20 72.20 72.16 72.17 1.5K
11:36 72.17 72.17 72.13 72.14 2.4K
11:37 72.14 72.14 72.12 72.12 1.6K
11:38 72.12 72.12 72.12 72.12 0.9K
11:39 72.12 72.14 72.11 72.14 0.6K
11:40 72.15 72.15 72.11 72.11 1.6K
11:41 72.11 72.11 72.11 72.11 1.0K
11:42 72.11 72.11 72.11 72.11 0.3K
11:43 72.11 72.11 72.11 72.11 0.6K
11:44 72.11 72.13 72.11 72.11 0.4K
11:45 72.11 72.11 72.11 72.11 0.3K
11:46 72.08 72.12 72.08 72.12 0.9K
11:47 72.12 72.12 72.12 72.12 0.5K
11:48 72.12 72.12 72.08 72.08 0.4K
11:49 72.10 72.10 72.10 72.10 0.6K
11:50 72.07 72.07 72.06 72.06 0.6K
11:51 72.06 72.08 72.06 72.08 1.3K
11:52 72.08 72.10 72.08 72.09 1.6K
11:53 72.09 72.11 72.09 72.11 1.1K
11:54 72.11 72.13 72.11 72.13 1.1K
11:55 72.14 72.16 72.14 72.16 0.4K
11:56 72.16 72.16 72.16 72.16 0.2K
11:57 72.16 72.16 72.15 72.15 3.4K
11:58 72.15 72.15 72.15 72.15 0.7K
11:59 72.16 72.16 72.14 72.14 0.5K
12:00 72.13 72.14 72.13 72.14 1.1K
12:01 72.14 72.14 72.10 72.10 1.3K
12:02 72.10 72.11 72.10 72.11 0.6K
12:03 72.11 72.12 72.11 72.12 1.0K
12:04 72.12 72.12 72.10 72.10 0.2K
12:05 72.10 72.10 72.10 72.10 1.3K
12:06 72.10 72.10 72.10 72.10 0.4K
12:07 72.10 72.10 72.05 72.05 2.1K
12:08 72.06 72.06 72.06 72.06 1.2K
12:09 72.06 72.09 72.06 72.09 0.3K
12:10 72.09 72.09 72.05 72.05 1.0K
12:11 72.05 72.05 72.01 72.03 1.0K
12:12 72.03 72.03 72.03 72.03 0.3K
12:13 72.03 72.03 72.03 72.03 0.8K
12:14 72.03 72.03 72.02 72.02 0.6K
12:15 72.02 72.02 72.02 72.02 0.3K
12:16 72.01 72.01 71.98 71.98 3.4K
12:17 71.98 71.98 71.98 71.98 1.9K
12:18 71.98 71.99 71.98 71.99 2.7K
12:19 71.99 71.99 71.99 71.99 0.2K
12:20 72.00 72.00 72.00 72.00 0.6K
12:21 72.00 72.01 72.00 72.01 3.5K
12:22 71.99 71.99 71.98 71.98 1.8K
12:23 71.99 72.00 71.99 72.00 2.1K
12:24 72.00 72.00 71.98 71.98 2.6K
12:25 71.98 71.98 71.98 71.98 0.7K
12:26 71.98 71.98 71.98 71.98 0.4K
12:27 71.98 71.98 71.95 71.95 1.3K
12:28 71.95 71.95 71.92 71.94 2.8K
12:29 71.95 71.98 71.95 71.98 1.2K
12:30 71.98 72.00 71.98 72.00 0.9K
12:31 72.00 72.00 72.00 72.00 0.3K
12:32 71.99 71.99 71.99 71.99 0.8K
12:33 71.99 72.03 71.99 72.03 0.8K
12:34 72.03 72.04 72.02 72.02 1.3K
12:35 72.03 72.03 72.02 72.02 39.1K
12:36 72.02 72.02 72.02 72.02 0.2K
12:37 72.04 72.04 72.04 72.04 2.6K
12:38 72.04 72.04 72.03 72.03 0.9K
12:39 72.03 72.03 72.03 72.03 0.4K
12:40 72.03 72.05 72.03 72.05 0.9K
12:41 72.05 72.06 72.04 72.04 1.1K
12:42 72.04 72.05 72.02 72.05 0.7K
12:43 72.03 72.05 72.03 72.05 0.5K
12:44 72.05 72.05 72.05 72.05 0.2K
12:45 72.05 72.08 72.05 72.08 0.7K
12:46 72.08 72.12 72.08 72.11 0.7K
12:47 72.11 72.11 72.09 72.11 2.9K
12:48 72.11 72.11 72.09 72.09 0.4K
12:49 72.09 72.09 72.08 72.08 0.6K
12:50 72.08 72.08 72.08 72.08 0.3K
12:51 72.08 72.08 72.07 72.07 0.9K
12:52 72.06 72.07 72.06 72.07 0.9K
12:53 72.07 72.08 72.07 72.08 0.6K
12:54 72.11 72.14 72.11 72.14 0.5K
12:55 72.14 72.14 72.11 72.11 0.7K
12:56 72.11 72.11 72.11 72.11 0.4K
12:57 72.09 72.10 72.09 72.10 1.0K
12:58 72.12 72.12 72.12 72.12 0.4K
12:59 72.12 72.12 72.12 72.12 0.9K
13:00 72.12 72.12 72.10 72.10 1.5K
13:01 72.10 72.15 72.10 72.15 2.8K
13:02 72.14 72.19 72.14 72.19 2.1K
13:03 72.19 72.19 72.19 72.19 0.4K
13:04 72.19 72.20 72.19 72.20 0.3K
13:05 72.20 72.20 72.19 72.19 1.1K
13:06 72.20 72.20 72.20 72.20 0.2K
13:07 72.20 72.20 72.20 72.20 0.5K
13:08 72.20 72.20 72.20 72.20 1.0K
13:09 72.20 72.20 72.20 72.20 0.5K
13:10 72.20 72.20 72.20 72.20 0.3K
13:11 72.22 72.22 72.22 72.22 1.2K
13:12 72.22 72.22 72.21 72.21 0.7K
13:13 72.21 72.21 72.21 72.21 0.5K
13:14 72.21 72.24 72.21 72.24 0.4K
13:15 72.27 72.28 72.27 72.28 1.6K
13:16 72.28 72.30 72.28 72.30 1.5K
13:17 72.30 72.30 72.30 72.30 0.5K
13:18 72.30 72.32 72.30 72.32 0.9K
13:19 72.32 72.32 72.32 72.32 0.5K
13:20 72.32 72.33 72.32 72.33 0.3K
13:21 72.33 72.33 72.28 72.29 2.2K
13:22 72.29 72.29 72.27 72.27 2.0K
13:23 72.27 72.27 72.26 72.26 2.5K
13:24 72.26 72.26 72.23 72.23 1.1K
13:25 72.23 72.24 72.23 72.24 0.6K
13:26 72.24 72.27 72.24 72.24 3.1K
13:27 72.24 72.26 72.24 72.26 0.6K
13:28 72.26 72.26 72.26 72.26 0.3K
13:29 72.26 72.26 72.24 72.24 0.4K
13:30 72.24 72.25 72.21 72.21 1.2K
13:31 72.23 72.23 72.23 72.23 1.0K
13:32 72.23 72.23 72.23 72.23 0.3K
13:33 72.23 72.23 72.23 72.23 1.1K
13:34 72.22 72.24 72.22 72.24 1.5K
13:35 72.24 72.26 72.22 72.26 1.7K
13:36 72.26 72.26 72.24 72.24 0.9K
13:37 72.25 72.25 72.21 72.22 1.6K
13:38 72.21 72.21 72.21 72.21 1.7K
13:39 72.21 72.25 72.21 72.25 0.8K
13:40 72.25 72.25 72.25 72.25 0.5K
13:41 72.25 72.27 72.25 72.25 1.0K
13:42 72.25 72.25 72.22 72.22 0.7K
13:43 72.20 72.20 72.19 72.19 2.6K
13:44 72.19 72.20 72.18 72.18 0.8K
13:45 72.18 72.18 72.18 72.18 0.5K
13:46 72.18 72.18 72.17 72.17 1.4K
13:47 72.17 72.19 72.17 72.19 0.1K
13:48 72.18 72.18 72.17 72.17 1.1K
13:49 72.17 72.17 72.17 72.17 0.1K
13:50 72.17 72.22 72.17 72.22 2.7K
13:51 72.22 72.22 72.20 72.20 0.8K
13:52 72.20 72.20 72.20 72.20 0.3K
13:53 72.20 72.21 72.19 72.19 1.6K
13:54 72.19 72.19 72.19 72.19 0.9K
13:55 72.19 72.23 72.19 72.23 0.3K
13:56 72.24 72.24 72.22 72.24 1.6K
13:57 72.24 72.24 72.24 72.24 0.3K
13:58 72.24 72.24 72.22 72.22 2.3K
13:59 72.22 72.23 72.22 72.23 0.6K
14:00 72.23 72.23 72.23 72.23 0.8K
14:01 72.23 72.23 72.23 72.23 0.5K
14:02 72.23 72.23 72.21 72.21 0.8K
14:03 72.21 72.21 72.20 72.20 0.7K
14:04 72.20 72.22 72.20 72.22 0.5K
14:05 72.22 72.22 72.21 72.21 0.4K
14:06 72.21 72.21 72.21 72.21 1.0K
14:07 72.21 72.21 72.21 72.21 2.5K
14:08 72.21 72.21 72.20 72.20 1.0K
14:09 72.20 72.20 72.19 72.20 5.2K
14:10 72.20 72.21 72.20 72.21 1.4K
14:11 72.21 72.21 72.19 72.20 3.0K
14:12 72.19 72.20 72.19 72.20 0.8K
14:13 72.22 72.23 72.22 72.22 3.6K
14:14 72.22 72.22 72.22 72.22 0.4K
14:15 72.22 72.24 72.22 72.24 1.2K
14:16 72.24 72.27 72.24 72.27 3.9K
14:17 72.27 72.27 72.25 72.25 4.8K
14:18 72.25 72.28 72.25 72.26 10.0K
14:19 72.26 72.26 72.26 72.26 2.3K
14:20 72.26 72.28 72.26 72.28 1.1K
14:21 72.28 72.29 72.27 72.29 2.9K
14:22 72.30 72.30 72.25 72.28 9.6K
14:23 72.28 72.29 72.28 72.29 0.9K
14:24 72.28 72.29 72.28 72.29 1.8K
14:25 72.28 72.29 72.28 72.29 1.7K
14:26 72.29 72.29 72.29 72.29 0.5K
14:27 72.30 72.30 72.26 72.26 2.0K
14:28 72.25 72.25 72.24 72.24 1.7K
14:29 72.24 72.24 72.20 72.20 5.5K
14:30 72.21 72.21 72.19 72.19 1.4K
14:31 72.18 72.19 72.18 72.19 3.7K
14:32 72.19 72.19 72.16 72.17 1.2K
14:33 72.15 72.15 72.12 72.12 2.9K
14:34 72.12 72.15 72.12 72.15 2.2K
14:35 72.15 72.16 72.15 72.16 2.0K
14:36 72.16 72.17 72.16 72.17 0.7K
14:37 72.20 72.20 72.19 72.19 0.9K
14:38 72.19 72.19 72.19 72.19 0.9K
14:39 72.21 72.21 72.21 72.21 1.2K
14:40 72.21 72.25 72.21 72.25 0.9K
14:41 72.25 72.25 72.23 72.23 2.3K
14:42 72.24 72.24 72.21 72.21 2.0K
14:43 72.23 72.24 72.23 72.24 2.6K
14:44 72.25 72.25 72.25 72.25 0.2K
14:45 72.22 72.22 72.22 72.22 1.3K
14:46 72.22 72.24 72.22 72.24 1.2K
14:47 72.24 72.25 72.24 72.24 4.4K
14:48 72.24 72.25 72.24 72.24 2.0K
14:49 72.24 72.25 72.24 72.25 3.0K
14:50 72.25 72.26 72.25 72.26 1.8K
14:51 72.26 72.26 72.25 72.26 1.8K
14:52 72.25 72.25 72.23 72.23 2.2K
14:53 72.23 72.23 72.22 72.22 0.7K
14:54 72.21 72.21 72.18 72.18 1.2K
14:55 72.18 72.18 72.15 72.15 2.0K
14:56 72.13 72.16 72.13 72.16 2.0K
14:57 72.16 72.17 72.14 72.16 3.1K
14:58 72.15 72.15 72.15 72.15 0.8K
14:59 72.15 72.16 72.15 72.16 0.7K
15:00 72.16 72.16 72.13 72.13 1.3K
15:01 72.13 72.13 72.08 72.08 1.2K
15:02 72.08 72.08 72.08 72.08 1.2K
15:03 72.08 72.09 72.06 72.06 1.9K
15:04 72.06 72.08 72.06 72.08 1.9K
15:05 72.08 72.08 72.07 72.08 2.2K
15:06 72.08 72.12 72.08 72.12 2.7K
15:07 72.12 72.12 72.11 72.11 1.3K
15:08 72.11 72.11 72.11 72.11 0.8K
15:09 72.12 72.14 72.12 72.14 2.7K
15:10 72.13 72.15 72.13 72.15 1.1K
15:11 72.15 72.15 72.13 72.13 2.8K
15:12 72.13 72.15 72.10 72.10 1.7K
15:13 72.10 72.12 72.10 72.10 1.4K
15:14 72.10 72.12 72.10 72.12 1.7K
15:15 72.12 72.12 72.12 72.12 1.2K
15:16 72.12 72.12 72.11 72.11 1.6K
15:17 72.10 72.10 72.10 72.10 2.6K
15:18 72.10 72.10 72.09 72.09 2.0K
15:19 72.09 72.11 72.09 72.11 2.5K
15:20 72.11 72.12 72.11 72.12 3.8K
15:21 72.11 72.12 72.11 72.11 2.3K
15:22 72.11 72.12 72.10 72.10 3.3K
15:23 72.10 72.10 72.07 72.09 2.1K
15:24 72.09 72.09 72.06 72.07 2.7K
15:25 72.07 72.07 72.05 72.05 2.7K
15:26 72.05 72.05 72.01 72.01 1.8K
15:27 72.01 72.01 72.01 72.01 3.6K
15:28 72.01 72.02 72.01 72.02 1.8K
15:29 72.03 72.04 72.03 72.04 4.8K
15:30 72.04 72.04 72.01 72.01 2.9K
15:31 72.00 72.02 72.00 72.01 4.3K
15:32 72.01 72.02 72.00 72.00 2.1K
15:33 72.00 72.00 71.99 71.99 1.8K
15:34 71.98 72.04 71.98 72.03 6.5K
15:35 72.03 72.03 72.02 72.03 2.8K
15:36 72.03 72.08 72.03 72.08 2.8K
15:37 72.08 72.08 72.02 72.02 4.8K
15:38 72.02 72.04 72.02 72.02 4.6K
15:39 72.02 72.05 72.02 72.04 2.5K
15:40 72.04 72.05 72.04 72.05 3.2K
15:41 72.04 72.04 72.04 72.04 3.2K
15:42 72.06 72.06 72.02 72.02 6.6K
15:43 72.03 72.05 72.03 72.05 3.3K
15:44 72.05 72.06 72.04 72.04 3.5K
15:45 72.04 72.04 72.01 72.01 5.7K
15:46 72.00 72.02 72.00 72.02 7.8K
15:47 72.02 72.04 72.02 72.04 7.4K
15:48 72.04 72.04 72.02 72.02 6.2K
15:49 72.03 72.03 71.99 71.99 6.5K
15:50 71.99 71.99 71.92 71.92 5.3K
15:51 71.89 71.94 71.89 71.94 14.9K
15:52 71.92 71.95 71.92 71.93 9.3K
15:53 71.93 71.93 71.89 71.89 13.3K
15:54 71.89 71.93 71.89 71.90 5.9K
15:55 71.91 71.92 71.91 71.91 10.7K
15:56 71.91 71.91 71.88 71.89 14.2K
15:57 71.91 71.91 71.85 71.90 29.4K
15:58 71.92 71.92 71.90 71.91 18.4K
15:59 71.93 71.95 71.93 71.95 20.2K
16:00 71.92 71.98 71.92 71.98 355.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available