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 69.92 69.92 69.36 69.57 22.2K
09:32 69.57 70.20 69.57 70.20 3.3K
09:33 69.99 69.99 69.77 69.77 7.9K
09:34 69.60 69.60 69.56 69.56 0.8K
09:35 69.56 69.56 69.56 69.56 0.2K
09:36 69.56 69.56 69.56 69.56 0.5K
09:37 69.56 69.56 69.39 69.39 1.1K
09:38 69.36 69.36 69.25 69.25 3.2K
09:39 69.25 69.25 69.06 69.06 1.5K
09:40 69.06 69.06 69.02 69.02 2.5K
09:41 69.01 69.08 69.01 69.08 1.8K
09:42 69.08 69.08 68.96 68.96 3.4K
09:43 68.96 69.00 68.96 69.00 1.2K
09:44 69.00 69.00 68.98 68.98 2.1K
09:45 68.91 68.98 68.91 68.98 2.8K
09:46 68.98 68.98 68.89 68.89 1.9K
09:47 68.91 68.99 68.91 68.98 2.8K
09:48 68.94 68.94 68.93 68.93 1.6K
09:49 68.93 68.96 68.93 68.95 3.6K
09:50 68.97 68.99 68.97 68.99 2.2K
09:51 68.99 69.02 68.98 68.98 1.1K
09:52 68.98 68.98 68.98 68.98 1.3K
09:53 68.92 68.92 68.87 68.87 1.4K
09:54 68.87 68.87 68.85 68.85 1.7K
09:55 68.85 68.89 68.85 68.86 2.1K
09:56 68.86 68.86 68.81 68.81 1.1K
09:57 68.81 68.81 68.76 68.76 3.8K
09:58 68.76 68.76 68.71 68.71 2.2K
09:59 68.70 68.88 68.70 68.88 2.7K
10:00 68.88 68.90 68.85 68.85 1.1K
10:01 68.85 68.85 68.78 68.84 13.9K
10:02 68.85 68.87 68.78 68.87 3.9K
10:03 68.88 68.96 68.88 68.94 6.6K
10:04 68.94 68.97 68.93 68.97 10.9K
10:05 68.97 69.01 68.97 69.00 13.1K
10:06 69.00 69.02 68.99 68.99 7.3K
10:07 68.99 69.00 68.96 68.98 4.5K
10:08 68.99 68.99 68.95 68.96 4.4K
10:09 68.99 68.99 68.87 68.87 6.1K
10:10 68.85 68.85 68.81 68.81 6.7K
10:11 68.81 68.81 68.78 68.79 6.8K
10:12 68.79 68.93 68.79 68.93 5.4K
10:13 68.93 68.94 68.89 68.89 8.1K
10:14 68.89 68.91 68.89 68.91 2.2K
10:15 68.90 68.90 68.90 68.90 2.4K
10:16 68.90 68.97 68.90 68.94 13.6K
10:17 68.93 68.97 68.92 68.97 4.4K
10:18 68.97 68.99 68.97 68.98 5.6K
10:19 68.96 68.98 68.95 68.98 3.0K
10:20 68.98 68.98 68.92 68.92 16.5K
10:21 68.92 68.95 68.92 68.93 2.2K
10:22 68.95 69.00 68.95 68.98 4.7K
10:23 68.96 68.96 68.93 68.93 3.6K
10:24 68.93 68.93 68.88 68.89 3.3K
10:25 68.89 68.93 68.89 68.91 4.6K
10:26 68.91 68.96 68.91 68.94 5.0K
10:27 68.94 68.98 68.94 68.98 4.9K
10:28 68.98 68.98 68.96 68.98 4.0K
10:29 68.98 68.98 68.93 68.93 3.6K
10:30 68.93 68.93 68.92 68.92 1.5K
10:31 68.92 68.92 68.91 68.91 1.2K
10:32 68.94 68.96 68.94 68.95 2.5K
10:33 68.95 68.99 68.95 68.99 1.4K
10:34 68.99 69.02 68.98 69.02 8.4K
10:35 69.02 69.02 68.99 69.01 3.3K
10:36 69.01 69.01 68.94 68.94 7.8K
10:37 68.89 68.91 68.89 68.91 2.6K
10:38 68.91 68.93 68.90 68.93 3.0K
10:39 68.93 68.93 68.88 68.93 1.1K
10:40 68.97 68.97 68.95 68.95 2.4K
10:41 68.99 69.01 68.99 69.01 3.1K
10:42 68.99 69.03 68.99 69.03 1.8K
10:43 69.03 69.04 69.03 69.04 2.3K
10:44 69.04 69.11 69.04 69.11 6.2K
10:45 69.12 69.12 69.12 69.12 1.0K
10:46 69.13 69.13 69.11 69.12 3.2K
10:47 69.08 69.08 69.07 69.07 4.2K
10:48 69.08 69.11 69.08 69.08 3.1K
10:49 69.06 69.08 69.06 69.08 1.2K
10:50 69.08 69.08 69.03 69.03 2.2K
10:51 69.00 69.03 68.98 69.03 12.5K
10:52 69.05 69.05 69.01 69.03 7.4K
10:53 69.03 69.05 69.03 69.03 3.6K
10:54 69.03 69.03 69.02 69.03 1.8K
10:55 69.03 69.06 69.02 69.06 1.8K
10:56 69.06 69.06 69.05 69.05 1.1K
10:57 69.11 69.13 69.11 69.13 2.7K
10:58 69.13 69.16 69.13 69.16 1.8K
10:59 69.16 69.16 69.11 69.11 3.3K
11:00 69.11 69.13 69.11 69.11 2.2K
11:01 69.15 69.15 69.14 69.14 2.9K
11:02 69.14 69.16 69.13 69.16 1.9K
11:03 69.16 69.16 69.15 69.15 1.7K
11:04 69.15 69.15 69.15 69.15 1.9K
11:05 69.15 69.16 69.15 69.15 2.8K
11:06 69.16 69.16 69.12 69.12 1.2K
11:07 69.12 69.13 69.12 69.13 2.1K
11:08 69.12 69.15 69.12 69.15 1.7K
11:09 69.15 69.16 69.15 69.16 1.6K
11:10 69.20 69.27 69.19 69.27 2.2K
11:11 69.27 69.29 69.27 69.29 0.9K
11:12 69.29 69.29 69.21 69.21 3.7K
11:13 69.23 69.25 69.23 69.23 1.6K
11:14 69.23 69.25 69.23 69.25 1.0K
11:15 69.25 69.26 69.25 69.26 2.0K
11:16 69.30 69.32 69.30 69.32 1.2K
11:17 69.32 69.33 69.32 69.33 4.3K
11:18 69.34 69.34 69.30 69.30 2.8K
11:19 69.30 69.32 69.30 69.32 0.9K
11:20 69.32 69.32 69.30 69.32 2.1K
11:21 69.30 69.32 69.30 69.32 2.8K
11:22 69.32 69.36 69.32 69.35 5.4K
11:23 69.35 69.35 69.31 69.31 3.7K
11:24 69.31 69.31 69.27 69.27 1.3K
11:25 69.28 69.30 69.28 69.30 3.6K
11:26 69.30 69.30 69.27 69.28 2.0K
11:27 69.28 69.28 69.27 69.27 1.8K
11:28 69.25 69.25 69.25 69.25 1.9K
11:29 69.26 69.26 69.24 69.24 1.1K
11:30 69.24 69.27 69.24 69.27 2.4K
11:31 69.27 69.27 69.27 69.27 0.9K
11:32 69.28 69.29 69.28 69.29 2.5K
11:33 69.29 69.29 69.28 69.28 2.4K
11:34 69.30 69.30 69.29 69.30 1.3K
11:35 69.30 69.34 69.30 69.34 2.2K
11:36 69.34 69.37 69.34 69.37 0.9K
11:37 69.37 69.40 69.36 69.40 4.6K
11:38 69.42 69.47 69.42 69.47 3.3K
11:39 69.46 69.46 69.43 69.43 3.8K
11:40 69.35 69.42 69.35 69.42 4.2K
11:41 69.42 69.42 69.41 69.41 0.4K
11:42 69.42 69.42 69.38 69.39 3.9K
11:43 69.41 69.41 69.41 69.41 1.5K
11:44 69.37 69.39 69.37 69.39 1.8K
11:45 69.39 69.39 69.37 69.37 1.1K
11:46 69.37 69.41 69.37 69.38 2.8K
11:47 69.38 69.38 69.38 69.38 1.0K
11:48 69.41 69.41 69.41 69.41 1.8K
11:49 69.41 69.43 69.41 69.43 1.1K
11:50 69.43 69.43 69.43 69.43 0.5K
11:51 69.43 69.44 69.43 69.44 2.0K
11:52 69.39 69.39 69.37 69.38 2.0K
11:53 69.38 69.38 69.32 69.32 1.4K
11:54 69.32 69.33 69.32 69.33 1.3K
11:55 69.33 69.34 69.33 69.34 3.5K
11:56 69.34 69.35 69.34 69.35 1.3K
11:57 69.35 69.35 69.35 69.35 0.6K
11:58 69.35 69.37 69.35 69.37 0.8K
11:59 69.37 69.40 69.37 69.40 2.1K
12:00 69.40 69.40 69.38 69.38 0.8K
12:01 69.38 69.38 69.37 69.37 1.3K
12:02 69.37 69.37 69.35 69.35 1.2K
12:03 69.35 69.39 69.35 69.39 1.1K
12:04 69.39 69.39 69.38 69.38 2.9K
12:05 69.37 69.37 69.34 69.34 7.3K
12:06 69.33 69.33 69.31 69.33 3.7K
12:07 69.33 69.33 69.33 69.33 0.7K
12:08 69.33 69.33 69.32 69.32 1.6K
12:09 69.33 69.33 69.33 69.33 1.4K
12:10 69.33 69.33 69.24 69.24 1.4K
12:11 69.24 69.28 69.24 69.28 1.4K
12:12 69.28 69.28 69.26 69.26 0.5K
12:13 69.26 69.28 69.26 69.28 2.0K
12:14 69.28 69.28 69.25 69.25 1.1K
12:15 69.26 69.26 69.26 69.26 1.8K
12:16 69.26 69.29 69.26 69.29 0.7K
12:17 69.29 69.29 69.28 69.28 1.7K
12:18 69.28 69.28 69.27 69.28 1.2K
12:19 69.29 69.29 69.28 69.28 3.0K
12:20 69.29 69.29 69.27 69.27 2.2K
12:21 69.26 69.30 69.26 69.30 1.9K
12:22 69.30 69.34 69.30 69.34 0.7K
12:23 69.34 69.35 69.34 69.34 1.5K
12:24 69.34 69.34 69.33 69.33 1.5K
12:25 69.35 69.35 69.35 69.35 1.4K
12:26 69.36 69.36 69.36 69.36 1.2K
12:27 69.36 69.37 69.36 69.37 1.2K
12:28 69.38 69.38 69.38 69.38 0.6K
12:29 69.38 69.38 69.38 69.38 1.4K
12:30 69.38 69.39 69.36 69.36 3.5K
12:31 69.36 69.37 69.36 69.36 1.0K
12:32 69.37 69.39 69.37 69.39 1.7K
12:33 69.39 69.39 69.34 69.34 2.6K
12:34 69.34 69.38 69.33 69.37 11.2K
12:35 69.36 69.38 69.35 69.38 0.9K
12:36 69.36 69.38 69.36 69.38 1.7K
12:37 69.38 69.40 69.37 69.40 1.2K
12:38 69.43 69.44 69.43 69.44 2.5K
12:39 69.44 69.44 69.44 69.44 0.8K
12:40 69.45 69.45 69.41 69.41 1.9K
12:41 69.41 69.41 69.41 69.41 0.4K
12:42 69.42 69.42 69.41 69.41 2.3K
12:43 69.41 69.42 69.41 69.42 1.3K
12:44 69.42 69.42 69.39 69.40 1.7K
12:45 69.40 69.41 69.40 69.41 0.5K
12:46 69.41 69.41 69.40 69.41 1.5K
12:47 69.41 69.41 69.40 69.40 0.6K
12:48 69.40 69.41 69.39 69.41 2.1K
12:49 69.42 69.42 69.39 69.39 3.2K
12:50 69.39 69.40 69.39 69.40 0.9K
12:51 69.39 69.40 69.38 69.40 2.9K
12:52 69.40 69.40 69.40 69.40 0.6K
12:53 69.40 69.40 69.40 69.40 1.4K
12:54 69.40 69.42 69.40 69.41 2.6K
12:55 69.43 69.43 69.42 69.42 1.3K
12:56 69.42 69.42 69.39 69.39 2.0K
12:57 69.39 69.40 69.37 69.40 2.7K
12:58 69.40 69.40 69.40 69.40 0.4K
12:59 69.40 69.40 69.40 69.40 0.8K
13:00 69.40 69.41 69.40 69.41 3.1K
13:01 69.42 69.44 69.42 69.43 2.7K
13:02 69.43 69.43 69.39 69.39 2.1K
13:03 69.40 69.40 69.40 69.40 1.1K
13:04 69.40 69.41 69.40 69.41 0.4K
13:05 69.41 69.41 69.41 69.41 1.4K
13:06 69.41 69.41 69.41 69.41 0.2K
13:07 69.42 69.42 69.42 69.42 0.9K
13:08 69.42 69.42 69.35 69.35 3.0K
13:09 69.35 69.38 69.35 69.38 1.3K
13:10 69.38 69.38 69.35 69.35 1.2K
13:11 69.35 69.35 69.35 69.35 0.7K
13:12 69.36 69.36 69.36 69.36 5.1K
13:13 69.37 69.39 69.37 69.39 1.3K
13:14 69.39 69.39 69.36 69.38 3.9K
13:15 69.38 69.39 69.36 69.39 2.3K
13:16 69.41 69.41 69.38 69.40 2.3K
13:17 69.40 69.46 69.40 69.46 2.5K
13:18 69.46 69.47 69.46 69.47 1.4K
13:19 69.47 69.48 69.47 69.48 1.6K
13:20 69.46 69.47 69.46 69.46 3.8K
13:21 69.46 69.47 69.46 69.47 3.0K
13:22 69.49 69.53 69.49 69.52 4.3K
13:23 69.52 69.52 69.52 69.52 1.7K
13:24 69.50 69.52 69.50 69.52 1.8K
13:25 69.52 69.54 69.52 69.54 3.1K
13:26 69.53 69.55 69.53 69.55 2.5K
13:27 69.55 69.55 69.54 69.55 2.4K
13:28 69.55 69.56 69.54 69.56 2.8K
13:29 69.56 69.56 69.56 69.56 2.2K
13:30 69.56 69.58 69.56 69.56 1.7K
13:31 69.56 69.56 69.54 69.55 3.2K
13:32 69.55 69.56 69.55 69.56 2.1K
13:33 69.57 69.58 69.57 69.58 2.0K
13:34 69.59 69.60 69.59 69.60 3.0K
13:35 69.58 69.60 69.58 69.60 2.0K
13:36 69.60 69.61 69.60 69.61 2.8K
13:37 69.61 69.63 69.60 69.61 1.8K
13:38 69.60 69.60 69.59 69.60 2.0K
13:39 69.61 69.63 69.61 69.63 2.4K
13:40 69.62 69.64 69.62 69.64 1.1K
13:41 69.63 69.63 69.59 69.60 5.4K
13:42 69.61 69.63 69.61 69.63 2.2K
13:43 69.63 69.64 69.60 69.64 2.1K
13:44 69.64 69.64 69.63 69.63 1.5K
13:45 69.63 69.63 69.62 69.62 1.2K
13:46 69.62 69.66 69.62 69.66 2.1K
13:47 69.66 69.66 69.66 69.66 0.6K
13:48 69.66 69.72 69.66 69.72 1.6K
13:49 69.70 69.70 69.70 69.70 2.1K
13:50 69.70 69.70 69.67 69.68 2.8K
13:51 69.68 69.71 69.68 69.71 2.1K
13:52 69.71 69.71 69.69 69.69 0.8K
13:53 69.69 69.71 69.69 69.71 1.3K
13:54 69.71 69.71 69.66 69.66 4.9K
13:55 69.66 69.66 69.64 69.64 1.8K
13:56 69.65 69.65 69.65 69.65 1.0K
13:57 69.65 69.65 69.64 69.64 0.7K
13:58 69.64 69.67 69.64 69.67 2.9K
13:59 69.67 69.67 69.66 69.67 2.5K
14:00 69.66 69.66 69.65 69.65 1.6K
14:01 69.65 69.65 69.65 69.65 0.8K
14:02 69.66 69.68 69.66 69.68 20.3K
14:03 69.66 69.71 69.66 69.71 4.9K
14:04 69.71 69.72 69.71 69.71 2.5K
14:05 69.71 69.71 69.71 69.71 0.5K
14:06 69.71 69.73 69.71 69.73 1.3K
14:07 69.73 69.73 69.73 69.73 2.2K
14:08 69.73 69.74 69.72 69.74 3.0K
14:09 69.72 69.73 69.71 69.71 3.5K
14:10 69.71 69.73 69.71 69.73 1.5K
14:11 69.73 69.73 69.71 69.71 0.7K
14:12 69.71 69.71 69.71 69.71 1.1K
14:13 69.71 69.71 69.70 69.70 2.3K
14:14 69.70 69.73 69.70 69.73 3.1K
14:15 69.73 69.80 69.73 69.80 3.4K
14:16 69.80 69.81 69.79 69.80 3.4K
14:17 69.80 69.80 69.80 69.80 0.8K
14:18 69.80 69.81 69.80 69.81 1.2K
14:19 69.77 69.78 69.77 69.78 2.6K
14:20 69.79 69.79 69.74 69.75 4.1K
14:21 69.75 69.75 69.68 69.70 1.7K
14:22 69.70 69.70 69.70 69.70 1.2K
14:23 69.70 69.70 69.70 69.70 1.5K
14:24 69.70 69.70 69.70 69.70 0.3K
14:25 69.70 69.70 69.64 69.65 1.3K
14:26 69.65 69.65 69.65 69.65 0.9K
14:27 69.69 69.72 69.69 69.72 2.6K
14:28 69.71 69.72 69.71 69.72 1.4K
14:29 69.75 69.76 69.72 69.72 1.5K
14:30 69.72 69.72 69.72 69.72 1.2K
14:31 69.73 69.75 69.73 69.75 1.8K
14:32 69.75 69.80 69.75 69.80 7.0K
14:33 69.80 69.80 69.80 69.80 0.6K
14:34 69.80 69.80 69.79 69.79 2.9K
14:35 69.79 69.79 69.79 69.79 0.9K
14:36 69.79 69.83 69.79 69.83 4.5K
14:37 69.86 69.86 69.86 69.86 3.4K
14:38 69.84 69.84 69.83 69.83 2.1K
14:39 69.83 69.85 69.83 69.83 1.7K
14:40 69.82 69.82 69.77 69.77 3.0K
14:41 69.78 69.79 69.78 69.79 1.5K
14:42 69.76 69.78 69.76 69.78 1.9K
14:43 69.78 69.79 69.78 69.79 0.6K
14:44 69.79 69.79 69.78 69.78 0.9K
14:45 69.78 69.78 69.78 69.78 4.1K
14:46 69.78 69.78 69.78 69.78 0.7K
14:47 69.79 69.80 69.79 69.80 2.5K
14:48 69.84 69.84 69.82 69.82 4.3K
14:49 69.82 69.85 69.82 69.84 2.8K
14:50 69.85 69.85 69.81 69.81 3.4K
14:51 69.81 69.84 69.81 69.84 2.2K
14:52 69.84 69.84 69.84 69.84 1.2K
14:53 69.84 69.85 69.84 69.85 2.4K
14:54 69.85 69.85 69.85 69.85 0.3K
14:55 69.85 69.85 69.82 69.83 4.9K
14:56 69.81 69.82 69.78 69.78 2.2K
14:57 69.80 69.80 69.80 69.80 2.5K
14:58 69.80 69.80 69.79 69.79 1.1K
14:59 69.79 69.79 69.78 69.79 1.0K
15:00 69.79 69.79 69.78 69.78 2.8K
15:01 69.78 69.78 69.74 69.74 6.5K
15:02 69.74 69.76 69.74 69.76 5.0K
15:03 69.78 69.78 69.77 69.78 5.4K
15:04 69.77 69.79 69.77 69.79 3.8K
15:05 69.80 69.80 69.80 69.80 1.3K
15:06 69.78 69.78 69.77 69.77 1.4K
15:07 69.77 69.79 69.77 69.78 3.0K
15:08 69.79 69.79 69.78 69.78 2.1K
15:09 69.77 69.77 69.77 69.77 3.0K
15:10 69.77 69.77 69.77 69.77 0.9K
15:11 69.77 69.78 69.77 69.77 2.6K
15:12 69.77 69.78 69.77 69.78 2.6K
15:13 69.78 69.78 69.77 69.77 3.8K
15:14 69.77 69.78 69.77 69.78 2.8K
15:15 69.78 69.79 69.77 69.77 5.7K
15:16 69.77 69.77 69.75 69.76 6.2K
15:17 69.76 69.76 69.75 69.76 3.7K
15:18 69.78 69.78 69.77 69.77 4.5K
15:19 69.77 69.77 69.77 69.77 3.3K
15:20 69.77 69.77 69.77 69.77 1.2K
15:21 69.77 69.77 69.73 69.73 1.6K
15:22 69.73 69.73 69.73 69.73 3.3K
15:23 69.69 69.69 69.66 69.66 3.5K
15:24 69.69 69.69 69.69 69.69 4.7K
15:25 69.67 69.68 69.64 69.65 16.8K
15:26 69.65 69.68 69.65 69.68 23.2K
15:27 69.68 69.69 69.67 69.67 3.4K
15:28 69.67 69.67 69.65 69.66 8.9K
15:29 69.66 69.66 69.62 69.62 2.8K
15:30 69.62 69.63 69.62 69.63 3.8K
15:31 69.62 69.64 69.60 69.60 9.0K
15:32 69.60 69.63 69.60 69.63 6.4K
15:33 69.64 69.65 69.64 69.65 15.1K
15:34 69.65 69.65 69.64 69.65 6.1K
15:35 69.66 69.66 69.65 69.66 6.0K
15:36 69.66 69.67 69.63 69.63 6.7K
15:37 69.63 69.66 69.63 69.66 9.1K
15:38 69.66 69.67 69.66 69.66 3.8K
15:39 69.66 69.70 69.66 69.70 3.4K
15:40 69.68 69.69 69.68 69.69 7.1K
15:41 69.70 69.73 69.70 69.73 6.9K
15:42 69.72 69.73 69.71 69.72 11.4K
15:43 69.72 69.72 69.67 69.67 6.5K
15:44 69.68 69.72 69.67 69.67 16.4K
15:45 69.66 69.70 69.66 69.70 5.4K
15:46 69.68 69.69 69.68 69.69 7.1K
15:47 69.69 69.69 69.67 69.67 8.3K
15:48 69.68 69.70 69.67 69.70 7.1K
15:49 69.70 69.75 69.70 69.75 7.6K
15:50 69.74 69.74 69.69 69.69 6.6K
15:51 69.67 69.68 69.65 69.65 14.0K
15:52 69.63 69.63 69.61 69.63 19.3K
15:53 69.62 69.62 69.61 69.62 11.9K
15:54 69.60 69.60 69.54 69.54 14.1K
15:55 69.56 69.60 69.56 69.58 18.6K
15:56 69.58 69.58 69.55 69.55 28.0K
15:57 69.58 69.64 69.58 69.64 33.6K
15:58 69.65 69.70 69.65 69.70 32.2K
15:59 69.71 69.72 69.69 69.69 38.2K
16:00 69.69 69.69 69.64 69.65 562.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available