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 69.86 70.04 69.62 69.86 15.2K
09:32 69.86 69.95 69.86 69.95 2.3K
09:33 69.73 69.86 69.73 69.86 2.2K
09:34 69.74 69.74 69.56 69.56 2.2K
09:35 69.51 69.51 69.51 69.51 0.5K
09:36 69.51 69.81 69.51 69.81 3.5K
09:37 69.81 69.81 69.69 69.69 2.9K
09:38 69.68 69.68 69.59 69.59 2.5K
09:39 69.59 69.62 69.59 69.62 0.9K
09:40 69.59 69.59 69.59 69.59 0.8K
09:41 69.65 69.70 69.63 69.70 3.1K
09:42 69.70 69.85 69.70 69.85 12.6K
09:43 69.89 69.89 69.85 69.88 7.6K
09:44 69.88 69.92 69.88 69.92 4.0K
09:45 69.92 69.92 69.86 69.87 7.9K
09:46 69.89 69.93 69.89 69.93 2.2K
09:47 69.93 69.99 69.93 69.99 1.8K
09:48 69.99 69.99 69.91 69.91 3.5K
09:49 69.92 69.92 69.85 69.90 7.3K
09:50 69.90 69.91 69.89 69.91 3.5K
09:51 69.91 69.91 69.87 69.87 3.2K
09:52 69.87 69.92 69.87 69.92 1.4K
09:53 69.92 69.92 69.89 69.89 6.4K
09:54 69.87 69.87 69.83 69.83 3.8K
09:55 69.84 69.84 69.79 69.82 1.7K
09:56 69.82 69.82 69.77 69.77 0.9K
09:57 69.77 69.83 69.77 69.83 3.2K
09:58 69.83 69.86 69.83 69.84 2.1K
09:59 69.86 69.86 69.86 69.86 0.9K
10:00 69.83 69.83 69.83 69.83 3.0K
10:01 69.82 69.82 69.80 69.80 3.6K
10:02 69.82 69.82 69.79 69.79 5.6K
10:03 69.78 69.82 69.78 69.79 3.0K
10:04 69.81 69.81 69.78 69.78 4.5K
10:05 69.82 69.83 69.82 69.83 2.5K
10:06 69.81 69.94 69.81 69.94 5.3K
10:07 69.91 69.92 69.89 69.90 9.2K
10:08 69.89 69.97 69.89 69.97 2.6K
10:09 69.97 69.99 69.96 69.96 4.1K
10:10 69.96 69.96 69.78 69.78 9.7K
10:11 69.78 69.79 69.78 69.78 4.2K
10:12 69.76 69.76 69.69 69.71 2.7K
10:13 69.68 69.68 69.64 69.64 3.5K
10:14 69.64 69.67 69.64 69.67 4.2K
10:15 69.70 69.75 69.68 69.71 2.4K
10:16 69.71 69.71 69.60 69.60 1.4K
10:17 69.60 69.70 69.60 69.70 1.4K
10:18 69.70 69.70 69.61 69.61 2.3K
10:19 69.61 69.61 69.58 69.58 3.0K
10:20 69.58 69.65 69.58 69.65 2.8K
10:21 69.63 69.68 69.63 69.68 5.7K
10:22 69.70 69.76 69.70 69.76 2.6K
10:23 69.76 69.79 69.76 69.79 2.8K
10:24 69.79 69.80 69.79 69.80 2.2K
10:25 69.80 69.80 69.80 69.80 0.9K
10:26 69.82 69.85 69.82 69.85 4.2K
10:27 69.90 69.90 69.84 69.84 1.8K
10:28 69.84 69.86 69.84 69.86 1.9K
10:29 69.87 69.87 69.86 69.86 2.7K
10:30 69.86 69.86 69.80 69.80 3.1K
10:31 69.80 69.86 69.80 69.86 2.3K
10:32 69.86 69.86 69.78 69.78 2.7K
10:33 69.78 69.81 69.78 69.81 1.8K
10:34 69.81 69.83 69.81 69.82 1.5K
10:35 69.82 69.89 69.82 69.85 1.7K
10:36 69.85 69.90 69.85 69.90 1.7K
10:37 69.90 69.91 69.87 69.87 7.3K
10:38 69.89 69.89 69.84 69.86 7.9K
10:39 69.86 69.86 69.81 69.81 3.5K
10:40 69.81 69.87 69.81 69.87 2.9K
10:41 69.87 69.91 69.87 69.91 1.9K
10:42 69.91 69.97 69.89 69.94 3.7K
10:43 69.94 69.94 69.93 69.93 1.8K
10:44 69.95 69.95 69.93 69.93 2.6K
10:45 69.93 69.93 69.91 69.91 1.0K
10:46 69.91 69.95 69.91 69.95 1.4K
10:47 69.95 69.96 69.95 69.96 0.9K
10:48 69.96 70.01 69.96 70.01 2.4K
10:49 70.02 70.02 69.99 70.01 1.7K
10:50 70.01 70.01 70.01 70.01 1.6K
10:51 70.01 70.01 70.01 70.01 2.0K
10:52 69.99 70.01 69.99 70.01 3.5K
10:53 70.01 70.02 70.00 70.02 2.1K
10:54 70.03 70.03 69.98 70.02 4.0K
10:55 70.02 70.04 70.02 70.04 1.4K
10:56 70.13 70.15 70.13 70.13 5.3K
10:57 70.13 70.13 70.13 70.13 1.4K
10:58 70.13 70.18 70.13 70.17 2.4K
10:59 70.14 70.17 70.14 70.17 0.9K
11:00 70.17 70.20 70.15 70.15 5.7K
11:01 70.15 70.15 70.09 70.09 7.3K
11:02 70.06 70.07 70.06 70.07 2.5K
11:03 70.07 70.10 70.06 70.10 2.6K
11:04 70.10 70.10 70.08 70.08 3.2K
11:05 70.10 70.10 70.10 70.10 2.7K
11:06 70.10 70.10 70.10 70.10 2.5K
11:07 70.09 70.09 70.05 70.07 3.3K
11:08 70.04 70.06 70.04 70.06 1.2K
11:09 70.04 70.05 70.04 70.05 37.4K
11:10 70.03 70.07 70.01 70.07 5.4K
11:11 70.06 70.10 70.06 70.10 5.1K
11:12 70.10 70.14 70.09 70.14 1.8K
11:13 70.15 70.18 70.13 70.13 5.0K
11:14 70.12 70.14 70.10 70.10 2.7K
11:15 70.10 70.10 70.09 70.09 2.7K
11:16 70.09 70.13 70.09 70.13 1.1K
11:17 70.13 70.13 70.08 70.08 2.2K
11:18 70.08 70.11 70.08 70.10 3.0K
11:19 70.10 70.10 70.08 70.08 1.0K
11:20 70.08 70.14 70.08 70.14 7.8K
11:21 70.11 70.15 70.11 70.15 2.7K
11:22 70.15 70.15 70.13 70.14 1.7K
11:23 70.14 70.14 70.07 70.09 4.0K
11:24 70.06 70.10 70.06 70.08 6.8K
11:25 70.10 70.11 70.09 70.11 3.9K
11:26 70.10 70.10 70.07 70.10 2.8K
11:27 70.10 70.14 70.10 70.14 5.3K
11:28 70.16 70.19 70.15 70.15 3.6K
11:29 70.15 70.18 70.15 70.18 4.6K
11:30 70.18 70.18 70.16 70.16 1.6K
11:31 70.16 70.18 70.16 70.18 2.5K
11:32 70.18 70.21 70.18 70.18 8.0K
11:33 70.16 70.17 70.12 70.12 3.0K
11:34 70.13 70.13 70.09 70.09 3.6K
11:35 70.09 70.09 70.09 70.09 1.2K
11:36 70.09 70.13 70.07 70.13 3.9K
11:37 70.12 70.13 70.12 70.12 1.5K
11:38 70.14 70.14 70.13 70.13 3.8K
11:39 70.14 70.14 70.12 70.12 2.9K
11:40 70.12 70.15 70.12 70.13 3.7K
11:41 70.13 70.14 70.12 70.12 3.3K
11:42 70.12 70.12 70.08 70.08 2.7K
11:43 70.13 70.13 70.13 70.13 3.9K
11:44 70.14 70.14 70.14 70.14 2.1K
11:45 70.14 70.16 70.14 70.15 2.2K
11:46 70.14 70.16 70.14 70.16 1.1K
11:47 70.16 70.16 70.15 70.15 3.4K
11:48 70.15 70.15 70.14 70.15 2.1K
11:49 70.15 70.15 70.13 70.13 2.9K
11:50 70.13 70.13 70.13 70.13 0.8K
11:51 70.09 70.09 70.07 70.07 1.2K
11:52 70.07 70.07 70.07 70.07 0.5K
11:53 70.07 70.07 70.05 70.07 6.7K
11:54 70.07 70.07 70.07 70.07 1.5K
11:55 70.08 70.09 70.08 70.09 2.3K
11:56 70.09 70.11 70.09 70.10 2.8K
11:57 70.10 70.10 70.10 70.10 2.8K
11:58 70.10 70.12 70.10 70.12 3.4K
11:59 70.11 70.11 70.06 70.06 2.6K
12:00 70.06 70.06 70.02 70.03 2.0K
12:01 70.03 70.05 70.03 70.05 1.2K
12:02 70.05 70.05 70.02 70.02 1.2K
12:03 70.03 70.10 70.03 70.10 2.2K
12:04 70.10 70.12 70.08 70.12 4.2K
12:05 70.12 70.14 70.12 70.14 1.8K
12:06 70.14 70.14 70.12 70.14 4.7K
12:07 70.12 70.12 70.12 70.12 1.1K
12:08 70.12 70.12 70.09 70.12 2.6K
12:09 70.14 70.17 70.13 70.15 2.9K
12:10 70.15 70.15 70.14 70.15 2.4K
12:11 70.15 70.15 70.10 70.10 7.2K
12:12 70.10 70.10 70.09 70.09 2.5K
12:13 70.09 70.09 70.09 70.09 4.1K
12:14 70.09 70.09 70.06 70.08 2.6K
12:15 70.07 70.07 70.05 70.06 2.6K
12:16 70.08 70.08 70.05 70.05 1.5K
12:17 70.05 70.05 70.04 70.04 1.9K
12:18 70.04 70.04 69.99 70.00 27.7K
12:19 70.00 70.01 70.00 70.01 3.5K
12:20 70.02 70.05 70.02 70.04 2.6K
12:21 70.04 70.04 70.04 70.04 0.6K
12:22 70.04 70.04 70.01 70.01 3.3K
12:23 70.01 70.02 70.01 70.02 0.8K
12:24 70.01 70.01 69.99 69.99 1.1K
12:25 69.99 70.04 69.99 70.04 2.6K
12:26 70.04 70.05 70.04 70.05 2.5K
12:27 70.06 70.07 70.06 70.07 1.0K
12:28 70.07 70.07 70.01 70.01 1.2K
12:29 70.01 70.02 70.01 70.02 1.7K
12:30 70.08 70.08 70.08 70.08 0.5K
12:31 70.08 70.08 70.01 70.01 2.5K
12:32 70.01 70.04 70.01 70.04 0.9K
12:33 70.03 70.03 70.02 70.02 1.8K
12:34 70.02 70.02 70.00 70.00 1.2K
12:35 70.00 70.00 69.96 69.97 3.2K
12:36 69.97 70.00 69.97 70.00 2.2K
12:37 70.00 70.00 69.99 69.99 1.0K
12:38 69.99 70.01 69.98 69.98 3.4K
12:39 70.00 70.00 69.96 69.96 3.2K
12:40 69.97 69.97 69.97 69.97 2.8K
12:41 69.97 70.05 69.97 70.03 1.7K
12:42 70.03 70.05 70.03 70.05 1.6K
12:43 70.04 70.04 70.03 70.04 2.0K
12:44 70.04 70.04 70.01 70.01 0.4K
12:45 70.01 70.02 70.01 70.01 1.4K
12:46 70.02 70.02 70.02 70.02 2.2K
12:47 70.02 70.02 70.02 70.02 1.7K
12:48 70.02 70.02 69.99 69.99 2.1K
12:49 70.00 70.01 70.00 70.01 2.8K
12:50 70.01 70.01 70.01 70.01 1.0K
12:51 70.01 70.01 69.96 69.96 0.4K
12:52 69.96 69.99 69.94 69.99 1.2K
12:53 69.99 69.99 69.97 69.97 1.3K
12:54 69.95 69.95 69.95 69.95 0.3K
12:55 69.93 69.97 69.93 69.97 0.8K
12:56 69.91 69.95 69.91 69.95 1.0K
12:57 69.95 69.97 69.95 69.97 2.9K
12:58 69.97 69.97 69.97 69.97 0.2K
12:59 69.97 69.98 69.97 69.98 2.0K
13:00 69.98 69.98 69.97 69.98 1.7K
13:01 69.98 69.98 69.98 69.98 0.4K
13:02 69.98 69.98 69.97 69.97 0.8K
13:03 69.99 69.99 69.95 69.95 1.5K
13:04 69.95 69.99 69.95 69.99 0.9K
13:05 69.99 69.99 69.99 69.99 0.4K
13:06 69.99 69.99 69.97 69.97 1.5K
13:07 70.00 70.00 70.00 70.00 2.1K
13:08 70.00 70.00 69.96 69.96 1.5K
13:09 69.96 69.96 69.96 69.96 0.9K
13:10 69.96 69.96 69.90 69.92 1.8K
13:11 69.92 69.92 69.87 69.87 1.3K
13:12 69.90 69.90 69.85 69.85 1.4K
13:13 69.85 69.87 69.85 69.85 0.8K
13:14 69.85 69.88 69.85 69.88 2.0K
13:15 69.90 69.90 69.89 69.89 1.3K
13:16 69.90 69.90 69.85 69.85 9.6K
13:17 69.84 69.88 69.84 69.88 3.6K
13:18 69.85 69.87 69.85 69.87 2.3K
13:19 69.88 69.88 69.87 69.88 2.9K
13:20 69.88 69.90 69.88 69.90 10.5K
13:21 69.90 69.91 69.90 69.91 1.3K
13:22 69.89 69.89 69.88 69.89 1.2K
13:23 69.88 69.88 69.87 69.87 1.2K
13:24 69.92 69.92 69.92 69.92 2.4K
13:25 69.92 69.92 69.91 69.91 1.0K
13:26 69.90 69.94 69.90 69.94 2.6K
13:27 69.93 69.93 69.92 69.92 4.3K
13:28 69.92 69.92 69.92 69.92 0.8K
13:29 69.85 69.89 69.85 69.89 2.2K
13:30 69.89 69.90 69.88 69.90 1.0K
13:31 69.90 69.90 69.88 69.88 0.4K
13:32 69.88 69.90 69.87 69.90 0.9K
13:33 69.89 69.90 69.88 69.88 1.2K
13:34 69.90 69.90 69.89 69.89 1.2K
13:35 69.89 69.89 69.86 69.86 2.1K
13:36 69.85 69.87 69.85 69.87 1.7K
13:37 69.87 69.87 69.84 69.84 2.9K
13:38 69.84 69.85 69.83 69.85 2.3K
13:39 69.85 69.85 69.85 69.85 0.9K
13:40 69.86 69.91 69.86 69.91 2.3K
13:41 69.91 69.91 69.90 69.91 2.6K
13:42 69.92 69.96 69.92 69.96 1.3K
13:43 69.93 69.93 69.91 69.93 2.9K
13:44 69.93 69.95 69.93 69.93 2.0K
13:45 69.93 69.96 69.92 69.96 5.0K
13:46 69.96 69.96 69.93 69.93 2.9K
13:47 69.93 69.93 69.93 69.93 1.3K
13:48 69.93 69.93 69.88 69.88 1.1K
13:49 69.90 69.92 69.90 69.92 1.1K
13:50 69.92 69.95 69.92 69.94 4.1K
13:51 69.94 69.98 69.94 69.98 2.2K
13:52 69.98 69.98 69.96 69.96 0.4K
13:53 69.97 69.97 69.97 69.97 1.0K
13:54 69.97 70.00 69.97 70.00 0.8K
13:55 70.00 70.01 69.99 70.01 1.5K
13:56 70.02 70.02 70.02 70.02 1.3K
13:57 70.04 70.05 70.04 70.05 3.7K
13:58 70.05 70.07 70.05 70.07 0.9K
13:59 70.07 70.07 70.04 70.07 0.9K
14:00 70.07 70.07 70.04 70.04 0.8K
14:01 70.06 70.08 70.06 70.08 1.8K
14:02 70.08 70.10 70.06 70.07 3.7K
14:03 70.06 70.08 70.06 70.08 1.2K
14:04 70.07 70.07 70.07 70.07 0.9K
14:05 70.07 70.09 70.06 70.09 1.3K
14:06 70.08 70.09 70.08 70.09 1.1K
14:07 70.06 70.06 70.06 70.06 1.0K
14:08 70.05 70.08 70.05 70.05 2.2K
14:09 70.05 70.10 70.05 70.10 1.4K
14:10 70.10 70.10 70.05 70.05 1.9K
14:11 70.05 70.05 70.05 70.05 1.7K
14:12 70.10 70.10 70.10 70.10 1.6K
14:13 70.11 70.13 70.09 70.11 5.4K
14:14 70.11 70.11 70.11 70.11 1.6K
14:15 70.11 70.13 70.11 70.13 2.6K
14:16 70.14 70.14 70.12 70.13 1.4K
14:17 70.13 70.13 70.12 70.12 3.0K
14:18 70.11 70.11 70.11 70.11 1.4K
14:19 70.11 70.11 70.06 70.06 9.2K
14:20 70.08 70.10 70.08 70.10 2.0K
14:21 70.10 70.11 70.10 70.11 2.0K
14:22 70.11 70.12 70.11 70.12 2.3K
14:23 70.11 70.11 70.09 70.09 6.0K
14:24 70.09 70.11 70.09 70.11 3.1K
14:25 70.11 70.11 70.10 70.10 1.1K
14:26 70.10 70.10 70.10 70.10 3.0K
14:27 70.14 70.14 70.11 70.11 2.6K
14:28 70.11 70.11 70.08 70.09 3.9K
14:29 70.07 70.08 70.06 70.06 6.2K
14:30 70.06 70.06 70.05 70.06 3.1K
14:31 70.06 70.06 70.06 70.06 1.0K
14:32 70.06 70.08 70.05 70.08 2.5K
14:33 70.08 70.08 70.05 70.06 3.5K
14:34 70.08 70.08 70.07 70.08 5.6K
14:35 70.08 70.10 70.08 70.10 2.0K
14:36 70.09 70.11 70.09 70.09 2.7K
14:37 70.09 70.09 70.08 70.08 3.1K
14:38 70.08 70.10 70.06 70.06 4.5K
14:39 70.06 70.10 70.06 70.10 1.4K
14:40 70.10 70.10 70.08 70.08 2.8K
14:41 70.08 70.08 70.06 70.07 2.2K
14:42 70.08 70.10 70.08 70.10 2.6K
14:43 70.09 70.09 70.07 70.07 2.0K
14:44 70.07 70.09 70.07 70.07 2.6K
14:45 70.07 70.08 70.06 70.06 2.6K
14:46 70.05 70.07 70.05 70.06 2.0K
14:47 70.06 70.06 70.04 70.04 3.6K
14:48 70.05 70.05 70.04 70.05 1.7K
14:49 70.05 70.07 70.05 70.07 3.4K
14:50 70.05 70.05 70.03 70.03 3.3K
14:51 70.04 70.04 70.03 70.03 2.2K
14:52 70.03 70.03 70.02 70.02 5.8K
14:53 70.02 70.04 70.02 70.04 6.0K
14:54 70.04 70.04 70.03 70.04 3.5K
14:55 70.03 70.03 70.03 70.03 1.0K
14:56 70.04 70.04 70.03 70.04 4.6K
14:57 70.05 70.05 70.03 70.03 3.5K
14:58 70.03 70.04 70.03 70.03 1.6K
14:59 70.02 70.05 70.02 70.04 4.9K
15:00 70.04 70.04 70.01 70.03 6.1K
15:01 70.03 70.04 69.99 69.99 4.1K
15:02 69.98 70.00 69.98 69.99 10.3K
15:03 69.99 70.04 69.99 70.04 4.7K
15:04 70.01 70.01 69.97 69.97 2.5K
15:05 69.99 70.00 69.99 70.00 3.4K
15:06 70.00 70.00 70.00 70.00 1.4K
15:07 70.01 70.02 70.00 70.02 4.7K
15:08 70.02 70.03 70.02 70.03 3.6K
15:09 70.03 70.06 70.01 70.05 8.9K
15:10 70.04 70.04 70.02 70.02 3.3K
15:11 70.02 70.03 70.02 70.03 2.1K
15:12 70.03 70.03 70.02 70.03 10.1K
15:13 70.03 70.03 69.99 69.99 2.7K
15:14 70.01 70.01 69.98 69.98 3.8K
15:15 69.99 70.01 69.99 70.00 5.5K
15:16 69.98 70.00 69.98 70.00 4.4K
15:17 70.00 70.03 70.00 70.01 6.1K
15:18 70.01 70.03 70.01 70.01 2.8K
15:19 70.01 70.01 69.98 69.99 7.0K
15:20 70.00 70.01 70.00 70.00 3.9K
15:21 70.00 70.00 69.99 70.00 6.6K
15:22 69.99 69.99 69.99 69.99 9.0K
15:23 69.98 69.98 69.96 69.96 7.1K
15:24 69.96 69.97 69.96 69.97 3.3K
15:25 69.97 69.99 69.97 69.99 7.1K
15:26 69.99 69.99 69.99 69.99 3.0K
15:27 69.99 69.99 69.98 69.98 6.6K
15:28 69.98 70.00 69.98 70.00 3.1K
15:29 70.00 70.00 69.97 69.97 4.3K
15:30 69.99 70.01 69.99 70.00 9.0K
15:31 70.00 70.02 69.98 69.98 8.6K
15:32 69.98 70.02 69.98 70.02 6.0K
15:33 70.01 70.02 70.01 70.01 9.9K
15:34 69.99 70.05 69.99 70.03 11.9K
15:35 70.05 70.05 70.04 70.04 4.1K
15:36 70.02 70.05 70.02 70.02 10.2K
15:37 70.02 70.02 69.97 69.97 10.1K
15:38 69.97 70.00 69.97 69.98 5.9K
15:39 69.98 70.01 69.98 70.01 5.8K
15:40 70.00 70.00 70.00 70.00 4.1K
15:41 70.02 70.03 70.02 70.02 10.0K
15:42 70.01 70.01 70.00 70.00 6.8K
15:43 70.00 70.00 69.98 69.98 10.1K
15:44 69.97 69.97 69.95 69.96 10.7K
15:45 69.95 69.95 69.94 69.94 4.0K
15:46 69.91 69.91 69.87 69.87 8.7K
15:47 69.86 69.87 69.85 69.86 8.9K
15:48 69.87 69.87 69.84 69.84 9.5K
15:49 69.82 69.84 69.81 69.84 8.5K
15:50 69.84 69.84 69.82 69.82 6.7K
15:51 69.77 69.84 69.77 69.84 17.5K
15:52 69.85 69.86 69.81 69.81 15.2K
15:53 69.78 69.83 69.78 69.82 17.1K
15:54 69.84 69.84 69.82 69.83 9.0K
15:55 69.83 69.83 69.76 69.77 16.9K
15:56 69.78 69.79 69.76 69.77 24.3K
15:57 69.80 69.82 69.74 69.76 45.9K
15:58 69.76 69.83 69.76 69.83 41.9K
15:59 69.82 69.83 69.82 69.83 30.7K
16:00 69.83 69.83 69.79 69.81 438.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available