CMS Energy

CMS
🏛️ usa →
73.22
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 69.56 69.81 69.43 69.43 19.6K
09:32 69.43 69.49 69.43 69.49 1.7K
09:33 69.49 69.54 69.49 69.54 0.3K
09:34 69.54 69.54 69.54 69.54 0.3K
09:35 69.54 69.54 69.54 69.54 0.4K
09:36 69.63 69.63 69.56 69.58 2.8K
09:37 69.56 69.62 69.56 69.62 1.2K
09:38 69.62 69.62 69.55 69.55 1.5K
09:39 69.52 69.52 69.50 69.50 5.2K
09:40 69.53 69.53 69.53 69.53 0.7K
09:41 69.46 69.47 69.46 69.46 4.8K
09:42 69.40 69.40 69.38 69.38 1.4K
09:43 69.44 69.44 69.43 69.43 1.0K
09:44 69.43 69.44 69.43 69.44 1.0K
09:45 69.50 69.50 69.45 69.50 2.6K
09:46 69.50 69.50 69.47 69.47 3.7K
09:47 69.47 69.47 69.41 69.41 1.1K
09:48 69.41 69.44 69.41 69.44 1.3K
09:49 69.44 69.45 69.44 69.45 1.6K
09:50 69.51 69.55 69.51 69.55 5.7K
09:51 69.54 69.57 69.54 69.57 2.6K
09:52 69.57 69.57 69.49 69.49 1.8K
09:53 69.46 69.48 69.46 69.47 1.6K
09:54 69.45 69.45 69.43 69.45 3.1K
09:55 69.48 69.48 69.46 69.46 4.0K
09:56 69.46 69.50 69.46 69.50 1.0K
09:57 69.50 69.50 69.45 69.45 0.5K
09:58 69.49 69.51 69.49 69.51 0.6K
09:59 69.51 69.57 69.51 69.56 1.2K
10:00 69.56 69.57 69.53 69.57 0.8K
10:01 69.56 69.57 69.53 69.53 3.8K
10:02 69.50 69.50 69.40 69.40 2.8K
10:03 69.44 69.44 69.42 69.42 1.5K
10:04 69.42 69.42 69.36 69.40 1.1K
10:05 69.40 69.44 69.40 69.44 1.9K
10:06 69.43 69.43 69.39 69.39 2.5K
10:07 69.38 69.39 69.37 69.38 1.6K
10:08 69.38 69.43 69.38 69.41 1.8K
10:09 69.37 69.41 69.37 69.41 1.8K
10:10 69.40 69.42 69.39 69.39 2.8K
10:11 69.39 69.39 69.34 69.34 1.6K
10:12 69.34 69.37 69.33 69.37 2.4K
10:13 69.37 69.40 69.37 69.37 1.3K
10:14 69.37 69.39 69.37 69.38 0.5K
10:15 69.37 69.37 69.34 69.37 1.5K
10:16 69.37 69.37 69.37 69.37 0.5K
10:17 69.37 69.37 69.32 69.32 4.9K
10:18 69.32 69.32 69.23 69.24 1.8K
10:19 69.25 69.26 69.24 69.26 1.0K
10:20 69.24 69.29 69.24 69.29 4.5K
10:21 69.27 69.31 69.27 69.31 9.9K
10:22 69.32 69.39 69.32 69.39 2.6K
10:23 69.37 69.39 69.37 69.38 3.1K
10:24 69.38 69.38 69.38 69.38 0.4K
10:25 69.38 69.38 69.38 69.38 0.7K
10:26 69.38 69.43 69.38 69.43 1.5K
10:27 69.42 69.43 69.37 69.37 3.6K
10:28 69.37 69.37 69.34 69.34 1.0K
10:29 69.33 69.35 69.33 69.35 2.3K
10:30 69.35 69.35 69.27 69.28 1.0K
10:31 69.28 69.32 69.26 69.32 1.1K
10:32 69.32 69.34 69.32 69.34 2.3K
10:33 69.37 69.39 69.37 69.37 0.9K
10:34 69.39 69.42 69.39 69.39 2.5K
10:35 69.37 69.37 69.37 69.37 1.0K
10:36 69.37 69.38 69.37 69.38 0.6K
10:37 69.37 69.39 69.37 69.37 1.6K
10:38 69.38 69.38 69.28 69.28 3.3K
10:39 69.28 69.28 69.25 69.25 1.4K
10:40 69.25 69.25 69.18 69.18 2.5K
10:41 69.18 69.18 69.17 69.17 0.4K
10:42 69.17 69.18 69.17 69.18 1.7K
10:43 69.20 69.20 69.20 69.20 1.0K
10:44 69.20 69.21 69.19 69.19 1.7K
10:45 69.16 69.22 69.16 69.22 2.4K
10:46 69.22 69.23 69.22 69.23 1.9K
10:47 69.23 69.23 69.20 69.20 4.9K
10:48 69.17 69.18 69.17 69.18 3.9K
10:49 69.18 69.18 69.13 69.16 2.1K
10:50 69.15 69.16 69.15 69.16 1.6K
10:51 69.14 69.17 69.13 69.15 1.8K
10:52 69.15 69.20 69.15 69.20 6.4K
10:53 69.20 69.23 69.20 69.23 1.2K
10:54 69.22 69.23 69.21 69.23 2.8K
10:55 69.26 69.31 69.26 69.30 7.8K
10:56 69.30 69.34 69.30 69.32 9.1K
10:57 69.32 69.33 69.32 69.33 1.4K
10:58 69.33 69.33 69.32 69.32 2.4K
10:59 69.32 69.38 69.32 69.38 2.5K
11:00 69.37 69.39 69.36 69.38 2.4K
11:01 69.39 69.40 69.37 69.40 3.1K
11:02 69.40 69.40 69.40 69.40 1.0K
11:03 69.40 69.41 69.40 69.40 1.3K
11:04 69.40 69.40 69.38 69.38 1.3K
11:05 69.38 69.40 69.38 69.40 1.6K
11:06 69.40 69.40 69.39 69.39 2.0K
11:07 69.39 69.39 69.31 69.31 2.5K
11:08 69.31 69.33 69.31 69.33 1.2K
11:09 69.26 69.26 69.23 69.23 1.8K
11:10 69.20 69.20 69.20 69.20 1.2K
11:11 69.20 69.20 69.18 69.20 1.6K
11:12 69.20 69.22 69.20 69.22 2.7K
11:13 69.20 69.20 69.17 69.17 11.7K
11:14 69.16 69.16 69.12 69.12 4.6K
11:15 69.08 69.08 69.03 69.03 2.0K
11:16 69.03 69.04 69.03 69.04 2.4K
11:17 69.04 69.04 68.97 68.97 2.0K
11:18 68.97 68.99 68.96 68.99 2.3K
11:19 68.99 69.01 68.99 69.00 6.4K
11:20 69.02 69.13 69.02 69.13 5.6K
11:21 69.13 69.13 69.10 69.11 3.0K
11:22 69.10 69.14 69.10 69.14 0.9K
11:23 69.13 69.16 69.12 69.12 2.2K
11:24 69.13 69.15 69.13 69.13 1.3K
11:25 69.13 69.13 69.13 69.13 0.9K
11:26 69.13 69.14 69.13 69.14 1.3K
11:27 69.14 69.14 69.14 69.14 1.3K
11:28 69.12 69.13 69.11 69.12 7.4K
11:29 69.12 69.12 69.10 69.10 1.2K
11:30 69.08 69.08 69.07 69.07 2.5K
11:31 69.07 69.08 69.07 69.08 1.9K
11:32 69.06 69.07 69.04 69.05 4.2K
11:33 69.05 69.05 69.03 69.03 1.4K
11:34 69.03 69.03 69.00 69.00 2.2K
11:35 69.00 69.01 69.00 69.01 4.2K
11:36 69.01 69.02 69.01 69.02 1.1K
11:37 69.02 69.03 69.02 69.02 1.1K
11:38 69.02 69.08 69.02 69.08 2.3K
11:39 69.07 69.07 69.05 69.06 3.5K
11:40 69.06 69.06 69.01 69.01 5.8K
11:41 68.96 68.97 68.95 68.95 2.8K
11:42 68.95 68.95 68.90 68.90 2.6K
11:43 68.89 68.89 68.79 68.79 5.7K
11:44 68.80 68.80 68.78 68.78 1.6K
11:45 68.78 68.82 68.78 68.82 2.9K
11:46 68.80 68.81 68.80 68.80 3.5K
11:47 68.79 68.84 68.79 68.83 5.9K
11:48 68.83 68.86 68.83 68.86 13.8K
11:49 68.83 68.84 68.83 68.84 1.1K
11:50 68.82 68.88 68.82 68.87 12.9K
11:51 68.87 68.87 68.87 68.87 0.9K
11:52 68.87 68.93 68.87 68.93 1.2K
11:53 68.93 68.93 68.89 68.89 1.0K
11:54 68.89 68.91 68.89 68.91 0.9K
11:55 68.91 68.92 68.91 68.92 1.7K
11:56 68.91 68.91 68.88 68.88 5.5K
11:57 68.88 68.89 68.88 68.89 2.2K
11:58 68.89 68.89 68.82 68.82 0.8K
11:59 68.82 68.85 68.82 68.85 2.4K
12:00 68.85 68.85 68.83 68.83 1.3K
12:01 68.83 68.87 68.83 68.87 2.7K
12:02 68.87 68.87 68.87 68.87 1.2K
12:03 68.83 68.83 68.80 68.80 0.7K
12:04 68.80 68.80 68.76 68.76 1.2K
12:05 68.76 68.76 68.76 68.76 0.6K
12:06 68.76 68.76 68.76 68.76 0.9K
12:07 68.74 68.74 68.74 68.74 1.9K
12:08 68.80 68.80 68.80 68.80 0.9K
12:09 68.80 68.80 68.79 68.79 1.5K
12:10 68.78 68.79 68.77 68.77 2.4K
12:11 68.76 68.78 68.76 68.78 0.9K
12:12 68.77 68.77 68.77 68.77 0.5K
12:13 68.75 68.75 68.74 68.74 1.6K
12:14 68.74 68.78 68.74 68.77 4.2K
12:15 68.76 68.76 68.76 68.76 0.8K
12:16 68.76 68.79 68.76 68.79 2.1K
12:17 68.79 68.81 68.79 68.81 2.8K
12:18 68.81 68.84 68.81 68.84 2.8K
12:19 68.82 68.82 68.81 68.81 1.9K
12:20 68.81 68.81 68.77 68.77 1.8K
12:21 68.77 68.77 68.76 68.77 1.3K
12:22 68.77 68.77 68.74 68.74 2.5K
12:23 68.74 68.75 68.74 68.75 0.7K
12:24 68.74 68.74 68.72 68.72 2.4K
12:25 68.72 68.72 68.72 68.72 1.2K
12:26 68.77 68.80 68.77 68.80 2.8K
12:27 68.80 68.80 68.77 68.77 4.7K
12:28 68.77 68.77 68.76 68.76 0.8K
12:29 68.75 68.79 68.75 68.79 1.8K
12:30 68.79 68.79 68.72 68.72 1.2K
12:31 68.72 68.74 68.72 68.73 1.3K
12:32 68.72 68.73 68.72 68.73 1.3K
12:33 68.73 68.73 68.72 68.72 0.8K
12:34 68.72 68.72 68.72 68.72 1.8K
12:35 68.72 68.72 68.71 68.72 2.3K
12:36 68.75 68.78 68.75 68.78 1.7K
12:37 68.78 68.83 68.78 68.83 1.6K
12:38 68.85 68.85 68.83 68.83 1.0K
12:39 68.85 68.86 68.84 68.84 2.2K
12:40 68.84 68.84 68.82 68.82 0.7K
12:41 68.82 68.82 68.77 68.77 1.0K
12:42 68.77 68.80 68.77 68.80 2.7K
12:43 68.83 68.83 68.82 68.82 1.4K
12:44 68.83 68.84 68.83 68.84 0.8K
12:45 68.84 68.85 68.83 68.85 3.5K
12:46 68.85 68.86 68.85 68.86 1.7K
12:47 68.86 68.87 68.86 68.87 1.9K
12:48 68.87 68.87 68.87 68.87 1.1K
12:49 68.87 68.88 68.87 68.88 1.5K
12:50 68.88 68.88 68.88 68.88 1.0K
12:51 68.89 68.89 68.89 68.89 0.8K
12:52 68.86 68.86 68.86 68.86 1.6K
12:53 68.86 68.86 68.86 68.86 1.1K
12:54 68.86 68.86 68.81 68.81 1.3K
12:55 68.83 68.83 68.82 68.82 2.1K
12:56 68.82 68.82 68.81 68.82 1.4K
12:57 68.82 68.83 68.82 68.83 0.9K
12:58 68.83 68.83 68.82 68.83 2.0K
12:59 68.83 68.87 68.83 68.87 2.2K
13:00 68.87 68.87 68.85 68.85 3.1K
13:01 68.85 68.85 68.85 68.85 1.7K
13:02 68.83 68.83 68.77 68.78 6.1K
13:03 68.78 68.80 68.78 68.80 1.8K
13:04 68.78 68.79 68.78 68.79 1.2K
13:05 68.79 68.79 68.77 68.78 2.1K
13:06 68.78 68.78 68.78 68.78 1.1K
13:07 68.78 68.80 68.78 68.80 3.3K
13:08 68.79 68.82 68.79 68.82 13.2K
13:09 68.82 68.82 68.82 68.82 1.7K
13:10 68.82 68.83 68.82 68.83 1.2K
13:11 68.83 68.89 68.83 68.89 3.5K
13:12 68.89 68.89 68.89 68.89 1.9K
13:13 68.89 68.89 68.88 68.89 1.3K
13:14 68.89 68.89 68.89 68.89 0.9K
13:15 68.88 68.88 68.88 68.88 0.9K
13:16 68.88 68.89 68.88 68.89 1.2K
13:17 68.89 68.91 68.89 68.91 2.7K
13:18 68.91 68.92 68.90 68.92 3.5K
13:19 68.92 68.92 68.84 68.84 3.3K
13:20 68.84 68.87 68.84 68.87 2.5K
13:21 68.88 68.88 68.85 68.86 1.1K
13:22 68.85 68.85 68.83 68.83 1.0K
13:23 68.83 68.83 68.83 68.83 4.2K
13:24 68.83 68.83 68.79 68.79 5.6K
13:25 68.79 68.81 68.78 68.81 2.6K
13:26 68.81 68.81 68.80 68.81 2.9K
13:27 68.81 68.81 68.80 68.80 2.3K
13:28 68.80 68.82 68.80 68.82 2.1K
13:29 68.83 68.83 68.81 68.81 4.4K
13:30 68.81 68.84 68.78 68.78 18.3K
13:31 68.78 68.79 68.77 68.77 7.5K
13:32 68.78 68.78 68.76 68.76 3.0K
13:33 68.76 68.76 68.70 68.71 1.4K
13:34 68.70 68.70 68.67 68.67 11.1K
13:35 68.66 68.69 68.66 68.69 3.8K
13:36 68.68 68.69 68.67 68.69 4.2K
13:37 68.68 68.68 68.66 68.66 8.5K
13:38 68.65 68.67 68.65 68.65 4.9K
13:39 68.65 68.67 68.65 68.66 4.5K
13:40 68.66 68.68 68.66 68.68 4.3K
13:41 68.68 68.70 68.68 68.70 2.6K
13:42 68.70 68.72 68.70 68.71 3.1K
13:43 68.70 68.70 68.68 68.68 2.1K
13:44 68.67 68.69 68.67 68.69 4.3K
13:45 68.69 68.70 68.69 68.70 1.1K
13:46 68.70 68.71 68.70 68.71 2.8K
13:47 68.71 68.73 68.71 68.73 1.8K
13:48 68.71 68.72 68.71 68.72 3.1K
13:49 68.72 68.72 68.72 68.72 0.5K
13:50 68.73 68.76 68.73 68.76 2.0K
13:51 68.74 68.74 68.71 68.74 3.5K
13:52 68.74 68.74 68.72 68.72 0.7K
13:53 68.72 68.77 68.72 68.77 2.7K
13:54 68.78 68.78 68.77 68.77 2.7K
13:55 68.77 68.78 68.77 68.77 2.3K
13:56 68.77 68.81 68.77 68.77 6.8K
13:57 68.77 68.77 68.77 68.77 1.5K
13:58 68.77 68.77 68.76 68.76 1.8K
13:59 68.75 68.76 68.75 68.76 3.3K
14:00 68.73 68.73 68.70 68.70 2.7K
14:01 68.70 68.70 68.69 68.69 1.0K
14:02 68.69 68.71 68.69 68.71 3.0K
14:03 68.71 68.77 68.71 68.77 3.5K
14:04 68.76 68.77 68.76 68.77 3.7K
14:05 68.77 68.78 68.76 68.78 2.0K
14:06 68.78 68.78 68.73 68.74 4.5K
14:07 68.74 68.74 68.73 68.73 0.7K
14:08 68.73 68.74 68.73 68.74 8.1K
14:09 68.74 68.74 68.71 68.71 3.1K
14:10 68.71 68.71 68.67 68.71 3.9K
14:11 68.71 68.71 68.71 68.71 1.2K
14:12 68.71 68.71 68.69 68.69 2.4K
14:13 68.69 68.70 68.69 68.70 2.1K
14:14 68.70 68.71 68.70 68.71 2.2K
14:15 68.71 68.72 68.71 68.72 3.2K
14:16 68.72 68.72 68.71 68.71 0.6K
14:17 68.70 68.74 68.70 68.71 3.8K
14:18 68.74 68.74 68.72 68.72 1.7K
14:19 68.69 68.69 68.68 68.68 1.5K
14:20 68.68 68.68 68.65 68.67 2.4K
14:21 68.67 68.67 68.65 68.65 3.0K
14:22 68.65 68.66 68.65 68.66 3.7K
14:23 68.65 68.65 68.63 68.63 3.0K
14:24 68.64 68.65 68.64 68.65 3.6K
14:25 68.65 68.71 68.65 68.71 3.8K
14:26 68.71 68.71 68.69 68.69 2.6K
14:27 68.70 68.73 68.70 68.72 4.8K
14:28 68.72 68.74 68.72 68.74 1.6K
14:29 68.74 68.75 68.73 68.74 3.2K
14:30 68.75 68.77 68.75 68.76 2.6K
14:31 68.76 68.80 68.76 68.80 2.1K
14:32 68.83 68.86 68.82 68.86 2.5K
14:33 68.86 68.86 68.84 68.84 2.5K
14:34 68.84 68.85 68.82 68.82 2.2K
14:35 68.82 68.82 68.79 68.79 2.5K
14:36 68.79 68.79 68.77 68.77 2.2K
14:37 68.78 68.78 68.76 68.76 1.7K
14:38 68.75 68.76 68.72 68.72 1.8K
14:39 68.72 68.72 68.70 68.72 1.5K
14:40 68.72 68.72 68.71 68.71 1.5K
14:41 68.72 68.72 68.71 68.71 1.3K
14:42 68.71 68.71 68.71 68.71 1.5K
14:43 68.71 68.73 68.71 68.73 3.0K
14:44 68.72 68.73 68.72 68.72 5.3K
14:45 68.72 68.73 68.72 68.72 1.9K
14:46 68.72 68.73 68.72 68.72 3.3K
14:47 68.72 68.72 68.72 68.72 0.8K
14:48 68.72 68.72 68.69 68.70 6.0K
14:49 68.72 68.73 68.72 68.72 2.4K
14:50 68.72 68.72 68.71 68.71 1.8K
14:51 68.71 68.71 68.69 68.70 2.7K
14:52 68.70 68.70 68.67 68.67 2.9K
14:53 68.65 68.66 68.59 68.66 11.4K
14:54 68.65 68.69 68.65 68.66 5.9K
14:55 68.69 68.69 68.67 68.67 2.5K
14:56 68.67 68.70 68.67 68.70 2.5K
14:57 68.72 68.75 68.72 68.75 1.9K
14:58 68.76 68.77 68.75 68.75 4.9K
14:59 68.75 68.78 68.75 68.78 1.7K
15:00 68.78 68.80 68.78 68.78 2.7K
15:01 68.78 68.78 68.74 68.74 2.2K
15:02 68.74 68.77 68.74 68.74 3.9K
15:03 68.74 68.74 68.74 68.74 3.5K
15:04 68.74 68.75 68.73 68.75 0.9K
15:05 68.76 68.76 68.74 68.75 2.7K
15:06 68.76 68.76 68.75 68.76 3.1K
15:07 68.76 68.78 68.75 68.78 4.7K
15:08 68.78 68.79 68.77 68.79 4.8K
15:09 68.80 68.82 68.80 68.82 4.3K
15:10 68.81 68.81 68.80 68.80 2.8K
15:11 68.79 68.79 68.79 68.79 5.9K
15:12 68.75 68.75 68.72 68.72 7.7K
15:13 68.72 68.77 68.72 68.77 5.4K
15:14 68.77 68.77 68.73 68.73 21.2K
15:15 68.70 68.70 68.69 68.70 4.5K
15:16 68.71 68.73 68.70 68.73 2.6K
15:17 68.73 68.76 68.71 68.76 3.9K
15:18 68.76 68.76 68.75 68.75 2.7K
15:19 68.75 68.76 68.75 68.76 2.5K
15:20 68.76 68.80 68.76 68.78 5.6K
15:21 68.78 68.78 68.77 68.77 1.7K
15:22 68.77 68.78 68.76 68.78 3.0K
15:23 68.78 68.80 68.77 68.80 2.8K
15:24 68.81 68.81 68.79 68.81 3.7K
15:25 68.80 68.80 68.80 68.80 4.8K
15:26 68.80 68.84 68.80 68.84 3.3K
15:27 68.85 68.86 68.84 68.86 5.7K
15:28 68.86 68.87 68.86 68.87 8.4K
15:29 68.86 68.86 68.85 68.86 5.1K
15:30 68.86 68.87 68.86 68.86 6.3K
15:31 68.86 68.86 68.82 68.82 4.3K
15:32 68.81 68.82 68.81 68.82 5.0K
15:33 68.80 68.82 68.79 68.82 5.4K
15:34 68.81 68.83 68.81 68.82 8.7K
15:35 68.82 68.87 68.82 68.83 12.3K
15:36 68.81 68.83 68.81 68.83 6.9K
15:37 68.84 68.86 68.82 68.82 13.7K
15:38 68.81 68.81 68.80 68.80 4.0K
15:39 68.82 68.84 68.82 68.84 4.5K
15:40 68.84 68.86 68.84 68.86 8.6K
15:41 68.87 68.87 68.84 68.86 6.6K
15:42 68.86 68.87 68.85 68.87 3.3K
15:43 68.89 68.89 68.86 68.89 8.6K
15:44 68.89 68.89 68.86 68.89 7.3K
15:45 68.89 68.89 68.87 68.87 5.9K
15:46 68.88 68.88 68.82 68.82 13.4K
15:47 68.82 68.85 68.82 68.85 6.5K
15:48 68.85 68.85 68.83 68.83 7.2K
15:49 68.83 68.83 68.82 68.82 6.4K
15:50 68.82 68.83 68.76 68.76 9.4K
15:51 68.74 68.74 68.72 68.72 14.0K
15:52 68.77 68.77 68.74 68.75 13.5K
15:53 68.76 68.78 68.76 68.77 6.6K
15:54 68.77 68.79 68.76 68.77 7.9K
15:55 68.75 68.75 68.72 68.74 20.7K
15:56 68.74 68.79 68.74 68.79 23.8K
15:57 68.80 68.84 68.79 68.81 28.5K
15:58 68.80 68.82 68.80 68.82 22.7K
15:59 68.83 68.83 68.80 68.80 20.4K
16:00 68.79 68.80 68.70 68.76 457.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available