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 69.51 69.55 69.14 69.51 29.3K
09:32 69.51 69.51 69.36 69.37 1.9K
09:33 69.51 69.56 69.51 69.56 2.5K
09:34 69.56 69.56 69.56 69.56 1.1K
09:35 69.56 69.58 69.56 69.57 3.3K
09:36 69.57 69.60 69.55 69.55 2.4K
09:37 69.55 69.59 69.55 69.58 2.4K
09:38 69.64 69.64 69.63 69.63 1.3K
09:39 69.63 69.63 69.62 69.62 1.0K
09:40 69.62 69.62 69.56 69.56 1.2K
09:41 69.59 69.59 69.59 69.59 1.5K
09:42 69.59 69.65 69.59 69.65 1.0K
09:43 69.67 69.72 69.67 69.71 2.5K
09:44 69.74 69.76 69.70 69.70 3.7K
09:45 69.68 69.72 69.68 69.72 2.0K
09:46 69.72 69.72 69.71 69.71 2.0K
09:47 69.71 69.71 69.68 69.70 3.3K
09:48 69.70 69.74 69.66 69.66 2.6K
09:49 69.70 69.70 69.61 69.61 5.6K
09:50 69.55 69.55 69.53 69.53 1.9K
09:51 69.56 69.56 69.56 69.56 1.3K
09:52 69.61 69.70 69.61 69.70 1.9K
09:53 69.70 69.75 69.70 69.74 2.1K
09:54 69.74 69.77 69.74 69.77 0.6K
09:55 69.77 69.77 69.76 69.76 1.1K
09:56 69.76 69.81 69.76 69.81 0.6K
09:57 69.81 69.86 69.81 69.86 0.6K
09:58 69.87 69.88 69.86 69.87 2.1K
09:59 69.87 69.87 69.86 69.86 1.8K
10:00 69.86 69.86 69.79 69.79 7.1K
10:01 69.80 69.84 69.80 69.83 12.0K
10:02 69.88 69.89 69.81 69.81 11.2K
10:03 69.77 69.77 69.76 69.77 10.1K
10:04 69.80 69.84 69.75 69.84 5.2K
10:05 69.85 69.85 69.81 69.85 2.8K
10:06 69.85 69.86 69.80 69.83 4.2K
10:07 69.85 69.85 69.84 69.85 1.7K
10:08 69.87 69.91 69.87 69.89 11.0K
10:09 69.86 69.90 69.86 69.88 6.6K
10:10 69.88 69.88 69.85 69.85 1.7K
10:11 69.85 69.85 69.83 69.83 2.0K
10:12 69.84 69.84 69.73 69.73 4.8K
10:13 69.70 69.71 69.68 69.68 1.4K
10:14 69.72 69.74 69.72 69.74 3.3K
10:15 69.74 69.74 69.68 69.72 3.7K
10:16 69.74 69.74 69.71 69.71 2.8K
10:17 69.69 69.72 69.69 69.72 2.5K
10:18 69.72 69.76 69.72 69.76 4.3K
10:19 69.77 69.83 69.77 69.83 2.9K
10:20 69.83 69.87 69.83 69.87 1.5K
10:21 69.87 69.87 69.86 69.86 2.2K
10:22 69.83 69.83 69.73 69.73 3.9K
10:23 69.71 69.77 69.71 69.74 2.9K
10:24 69.75 69.75 69.72 69.72 1.6K
10:25 69.73 69.77 69.73 69.77 2.4K
10:26 69.77 69.81 69.77 69.81 0.4K
10:27 69.80 69.80 69.76 69.76 3.0K
10:28 69.75 69.75 69.70 69.75 4.8K
10:29 69.75 69.75 69.75 69.75 0.7K
10:30 69.75 69.75 69.70 69.70 1.5K
10:31 69.71 69.75 69.70 69.75 4.7K
10:32 69.75 69.76 69.73 69.76 3.9K
10:33 69.76 69.79 69.74 69.74 2.7K
10:34 69.74 69.80 69.74 69.79 3.2K
10:35 69.82 69.82 69.80 69.82 2.4K
10:36 69.82 69.86 69.82 69.86 5.0K
10:37 69.84 69.84 69.82 69.82 3.8K
10:38 69.84 69.84 69.81 69.83 7.3K
10:39 69.79 69.80 69.79 69.80 1.1K
10:40 69.80 69.81 69.80 69.80 2.0K
10:41 69.80 69.80 69.71 69.71 2.3K
10:42 69.71 69.72 69.71 69.72 3.2K
10:43 69.72 69.74 69.69 69.74 9.0K
10:44 69.74 69.76 69.74 69.76 1.8K
10:45 69.76 69.76 69.72 69.72 3.4K
10:46 69.72 69.72 69.71 69.71 1.4K
10:47 69.69 69.70 69.66 69.69 3.8K
10:48 69.69 69.72 69.69 69.72 1.3K
10:49 69.70 69.73 69.70 69.73 2.2K
10:50 69.76 69.76 69.74 69.74 4.4K
10:51 69.77 69.77 69.73 69.75 5.0K
10:52 69.73 69.73 69.71 69.72 3.5K
10:53 69.72 69.74 69.71 69.74 2.2K
10:54 69.76 69.78 69.76 69.78 1.8K
10:55 69.77 69.79 69.77 69.79 1.9K
10:56 69.79 69.79 69.78 69.79 2.5K
10:57 69.79 69.79 69.78 69.79 3.7K
10:58 69.81 69.81 69.79 69.80 3.3K
10:59 69.80 69.80 69.78 69.78 2.0K
11:00 69.78 69.78 69.71 69.71 1.3K
11:01 69.71 69.71 69.69 69.70 5.7K
11:02 69.72 69.75 69.72 69.74 3.9K
11:03 69.76 69.79 69.76 69.79 1.6K
11:04 69.79 69.79 69.77 69.78 1.4K
11:05 69.76 69.76 69.73 69.73 2.9K
11:06 69.74 69.77 69.74 69.77 3.9K
11:07 69.77 69.77 69.76 69.77 1.3K
11:08 69.77 69.81 69.77 69.81 3.7K
11:09 69.82 69.82 69.81 69.81 3.6K
11:10 69.81 69.84 69.81 69.81 2.4K
11:11 69.82 69.82 69.82 69.82 1.3K
11:12 69.82 69.87 69.82 69.86 4.6K
11:13 69.86 69.88 69.86 69.88 0.9K
11:14 69.88 69.90 69.88 69.90 1.2K
11:15 69.90 69.90 69.84 69.84 4.0K
11:16 69.85 69.85 69.83 69.83 2.0K
11:17 69.78 69.78 69.77 69.77 1.8K
11:18 69.75 69.80 69.75 69.80 7.6K
11:19 69.81 69.81 69.81 69.81 1.0K
11:20 69.81 69.81 69.75 69.75 1.2K
11:21 69.75 69.75 69.75 69.75 1.3K
11:22 69.75 69.76 69.74 69.75 1.0K
11:23 69.75 69.77 69.75 69.77 1.4K
11:24 69.77 69.77 69.72 69.72 4.5K
11:25 69.72 69.73 69.72 69.73 0.8K
11:26 69.73 69.73 69.72 69.72 4.4K
11:27 69.73 69.73 69.73 69.73 2.2K
11:28 69.71 69.71 69.71 69.71 2.2K
11:29 69.71 69.72 69.70 69.70 2.5K
11:30 69.70 69.72 69.70 69.72 2.0K
11:31 69.72 69.75 69.72 69.75 3.1K
11:32 69.73 69.76 69.73 69.76 2.3K
11:33 69.76 69.76 69.70 69.70 5.6K
11:34 69.70 69.73 69.70 69.70 1.5K
11:35 69.70 69.73 69.70 69.73 2.6K
11:36 69.74 69.74 69.74 69.74 0.4K
11:37 69.74 69.74 69.74 69.74 0.8K
11:38 69.74 69.76 69.74 69.76 2.5K
11:39 69.77 69.78 69.75 69.78 2.9K
11:40 69.79 69.81 69.78 69.81 3.4K
11:41 69.80 69.80 69.80 69.80 3.4K
11:42 69.80 69.80 69.77 69.77 2.7K
11:43 69.77 69.77 69.75 69.76 0.3K
11:44 69.73 69.73 69.69 69.69 2.0K
11:45 69.67 69.68 69.66 69.68 2.5K
11:46 69.68 69.68 69.68 69.68 0.4K
11:47 69.68 69.68 69.64 69.64 1.6K
11:48 69.62 69.62 69.61 69.61 1.8K
11:49 69.61 69.61 69.61 69.61 0.9K
11:50 69.62 69.62 69.59 69.61 3.1K
11:51 69.61 69.61 69.58 69.58 1.1K
11:52 69.56 69.59 69.56 69.59 6.8K
11:53 69.59 69.61 69.59 69.60 1.6K
11:54 69.60 69.62 69.60 69.60 1.7K
11:55 69.60 69.60 69.59 69.59 1.2K
11:56 69.59 69.59 69.59 69.59 0.6K
11:57 69.60 69.61 69.60 69.61 2.0K
11:58 69.61 69.62 69.61 69.62 1.7K
11:59 69.62 69.62 69.57 69.57 4.0K
12:00 69.60 69.60 69.59 69.59 1.4K
12:01 69.59 69.61 69.59 69.61 5.1K
12:02 69.61 69.64 69.61 69.64 1.2K
12:03 69.64 69.67 69.64 69.67 1.0K
12:04 69.67 69.67 69.66 69.66 2.0K
12:05 69.66 69.66 69.65 69.65 1.0K
12:06 69.70 69.71 69.70 69.71 1.7K
12:07 69.71 69.72 69.71 69.72 1.7K
12:08 69.73 69.76 69.73 69.76 2.1K
12:09 69.76 69.76 69.76 69.76 1.0K
12:10 69.76 69.77 69.76 69.77 1.0K
12:11 69.78 69.79 69.78 69.79 0.8K
12:12 69.79 69.80 69.78 69.80 1.5K
12:13 69.79 69.80 69.77 69.77 4.8K
12:14 69.77 69.77 69.76 69.76 1.9K
12:15 69.74 69.74 69.73 69.73 2.0K
12:16 69.73 69.73 69.70 69.70 0.5K
12:17 69.69 69.69 69.69 69.69 1.7K
12:18 69.65 69.65 69.62 69.63 2.1K
12:19 69.62 69.64 69.62 69.64 2.2K
12:20 69.64 69.66 69.64 69.66 1.8K
12:21 69.66 69.68 69.66 69.68 1.8K
12:22 69.70 69.71 69.70 69.71 1.6K
12:23 69.71 69.71 69.70 69.71 4.0K
12:24 69.71 69.73 69.70 69.72 2.1K
12:25 69.72 69.73 69.72 69.73 1.7K
12:26 69.74 69.74 69.71 69.71 3.1K
12:27 69.71 69.71 69.66 69.66 4.2K
12:28 69.64 69.64 69.64 69.64 1.4K
12:29 69.64 69.66 69.61 69.61 3.4K
12:30 69.61 69.64 69.61 69.63 2.5K
12:31 69.63 69.70 69.63 69.68 2.4K
12:32 69.68 69.69 69.68 69.69 1.7K
12:33 69.69 69.74 69.69 69.74 2.7K
12:34 69.71 69.75 69.71 69.75 2.4K
12:35 69.75 69.79 69.75 69.79 2.7K
12:36 69.81 69.83 69.81 69.83 1.2K
12:37 69.83 69.88 69.83 69.88 1.0K
12:38 69.88 69.88 69.86 69.87 3.3K
12:39 69.87 69.89 69.86 69.89 1.2K
12:40 69.89 69.89 69.88 69.88 2.0K
12:41 69.88 69.90 69.88 69.88 1.0K
12:42 69.88 69.91 69.88 69.91 0.6K
12:43 69.91 69.91 69.86 69.86 2.4K
12:44 69.86 69.86 69.86 69.86 1.3K
12:45 69.86 69.86 69.82 69.82 1.3K
12:46 69.82 69.82 69.77 69.77 3.1K
12:47 69.77 69.79 69.77 69.79 2.4K
12:48 69.80 69.80 69.80 69.80 0.9K
12:49 69.81 69.85 69.81 69.85 1.7K
12:50 69.85 69.85 69.82 69.82 3.5K
12:51 69.82 69.85 69.82 69.85 1.7K
12:52 69.85 69.86 69.84 69.86 0.9K
12:53 69.86 69.88 69.86 69.88 1.8K
12:54 69.88 69.88 69.88 69.88 0.9K
12:55 69.88 69.88 69.84 69.85 2.3K
12:56 69.87 69.87 69.87 69.87 2.6K
12:57 69.86 69.87 69.86 69.87 1.5K
12:58 69.85 69.88 69.85 69.88 1.3K
12:59 69.88 69.88 69.86 69.86 1.7K
13:00 69.89 69.89 69.86 69.86 3.0K
13:01 69.87 69.87 69.87 69.87 1.3K
13:02 69.87 69.87 69.86 69.86 2.4K
13:03 69.86 69.87 69.86 69.87 0.9K
13:04 69.93 69.93 69.88 69.88 1.2K
13:05 69.89 69.89 69.89 69.89 0.8K
13:06 69.89 69.89 69.89 69.89 1.5K
13:07 69.87 69.88 69.87 69.88 1.7K
13:08 69.88 69.88 69.88 69.88 0.7K
13:09 69.84 69.84 69.84 69.84 2.7K
13:10 69.84 69.84 69.84 69.84 0.9K
13:11 69.84 69.84 69.80 69.80 5.0K
13:12 69.80 69.81 69.79 69.79 1.5K
13:13 69.81 69.81 69.80 69.81 2.8K
13:14 69.81 69.81 69.77 69.77 1.6K
13:15 69.77 69.81 69.77 69.81 2.2K
13:16 69.81 69.82 69.81 69.82 1.1K
13:17 69.86 69.86 69.86 69.86 1.8K
13:18 69.86 69.86 69.83 69.85 1.3K
13:19 69.85 69.86 69.85 69.86 0.9K
13:20 69.86 69.90 69.86 69.90 3.0K
13:21 69.90 69.92 69.90 69.91 3.5K
13:22 69.89 69.91 69.89 69.91 2.4K
13:23 69.91 69.92 69.91 69.92 0.4K
13:24 69.91 69.91 69.90 69.90 1.5K
13:25 69.89 69.89 69.89 69.89 2.2K
13:26 69.89 69.89 69.85 69.87 7.9K
13:27 69.87 69.87 69.87 69.87 0.3K
13:28 69.87 69.91 69.87 69.90 1.5K
13:29 69.90 69.90 69.90 69.90 1.5K
13:30 69.90 69.91 69.90 69.91 0.7K
13:31 69.92 69.93 69.92 69.93 1.8K
13:32 69.93 69.93 69.91 69.92 1.6K
13:33 69.92 69.92 69.92 69.92 0.4K
13:34 69.92 69.92 69.91 69.91 1.2K
13:35 69.91 69.92 69.91 69.92 2.1K
13:36 69.92 69.93 69.92 69.92 3.4K
13:37 69.92 69.92 69.90 69.90 3.5K
13:38 69.90 69.90 69.88 69.88 3.0K
13:39 69.88 69.88 69.88 69.88 0.4K
13:40 69.88 69.90 69.88 69.89 5.0K
13:41 69.88 69.88 69.88 69.88 0.9K
13:42 69.88 69.88 69.85 69.87 5.2K
13:43 69.87 69.87 69.86 69.86 0.9K
13:44 69.87 69.87 69.85 69.85 2.4K
13:45 69.86 69.86 69.85 69.85 3.2K
13:46 69.85 69.88 69.85 69.88 2.5K
13:47 69.88 69.90 69.87 69.90 1.9K
13:48 69.90 69.90 69.88 69.89 1.7K
13:49 69.90 69.90 69.87 69.87 3.2K
13:50 69.87 69.90 69.87 69.90 2.5K
13:51 69.90 69.93 69.90 69.93 1.4K
13:52 69.93 69.93 69.92 69.92 0.9K
13:53 69.92 69.95 69.92 69.95 1.2K
13:54 69.95 69.96 69.95 69.96 1.6K
13:55 69.96 69.97 69.96 69.97 6.2K
13:56 69.96 69.96 69.96 69.96 1.5K
13:57 69.96 69.98 69.96 69.98 2.3K
13:58 69.98 69.98 69.98 69.98 0.7K
13:59 69.98 69.99 69.97 69.97 2.8K
14:00 69.95 69.95 69.92 69.92 5.5K
14:01 69.94 69.99 69.94 69.99 6.2K
14:02 69.99 70.02 69.99 70.02 5.2K
14:03 70.02 70.03 70.02 70.03 1.4K
14:04 70.03 70.04 70.03 70.04 1.4K
14:05 70.04 70.05 70.03 70.03 2.7K
14:06 70.03 70.03 70.01 70.01 3.9K
14:07 70.01 70.04 70.01 70.04 2.8K
14:08 70.04 70.09 70.04 70.09 1.6K
14:09 70.09 70.10 70.09 70.10 1.4K
14:10 70.11 70.12 70.10 70.10 11.7K
14:11 70.08 70.08 70.08 70.08 2.3K
14:12 70.08 70.08 70.07 70.07 0.6K
14:13 70.10 70.13 70.10 70.12 5.7K
14:14 70.12 70.14 70.12 70.14 1.2K
14:15 70.14 70.15 70.14 70.15 1.3K
14:16 70.15 70.15 70.13 70.13 2.6K
14:17 70.14 70.14 70.14 70.14 11.6K
14:18 70.15 70.15 70.14 70.14 4.9K
14:19 70.14 70.17 70.14 70.17 4.6K
14:20 70.17 70.17 70.14 70.16 3.2K
14:21 70.15 70.16 70.15 70.16 1.9K
14:22 70.15 70.15 70.14 70.14 2.0K
14:23 70.14 70.14 70.11 70.11 9.6K
14:24 70.11 70.13 70.08 70.08 3.1K
14:25 70.08 70.08 70.08 70.08 0.3K
14:26 70.08 70.08 70.08 70.08 3.1K
14:27 70.08 70.09 70.08 70.09 2.2K
14:28 70.09 70.10 70.08 70.08 3.1K
14:29 70.10 70.10 70.07 70.08 5.0K
14:30 70.08 70.09 70.06 70.06 5.3K
14:31 70.08 70.09 70.07 70.07 3.9K
14:32 70.07 70.11 70.07 70.11 12.2K
14:33 70.11 70.11 70.11 70.11 1.7K
14:34 70.11 70.15 70.11 70.14 4.2K
14:35 70.13 70.13 70.11 70.11 3.9K
14:36 70.11 70.12 70.11 70.12 2.1K
14:37 70.11 70.11 70.10 70.11 4.1K
14:38 70.11 70.11 70.11 70.11 2.3K
14:39 70.11 70.11 70.09 70.10 3.2K
14:40 70.10 70.11 70.10 70.11 2.5K
14:41 70.11 70.11 70.08 70.08 2.3K
14:42 70.09 70.13 70.09 70.13 6.5K
14:43 70.12 70.12 70.10 70.12 2.5K
14:44 70.13 70.13 70.11 70.11 5.7K
14:45 70.11 70.11 70.08 70.08 4.2K
14:46 70.09 70.12 70.09 70.12 4.0K
14:47 70.12 70.12 70.12 70.12 1.2K
14:48 70.12 70.15 70.12 70.14 2.3K
14:49 70.14 70.14 70.13 70.13 1.0K
14:50 70.14 70.16 70.14 70.15 3.9K
14:51 70.15 70.16 70.15 70.16 2.2K
14:52 70.16 70.16 70.15 70.15 1.7K
14:53 70.15 70.15 70.15 70.15 1.9K
14:54 70.16 70.16 70.15 70.15 4.9K
14:55 70.16 70.19 70.16 70.19 7.2K
14:56 70.18 70.20 70.18 70.19 8.3K
14:57 70.20 70.20 70.18 70.18 3.3K
14:58 70.18 70.24 70.18 70.24 4.2K
14:59 70.23 70.23 70.22 70.22 5.9K
15:00 70.22 70.24 70.22 70.22 4.5K
15:01 70.20 70.20 70.18 70.18 8.3K
15:02 70.19 70.20 70.18 70.18 6.0K
15:03 70.20 70.22 70.20 70.22 4.5K
15:04 70.23 70.25 70.23 70.23 2.9K
15:05 70.23 70.25 70.22 70.22 5.1K
15:06 70.22 70.25 70.22 70.24 3.8K
15:07 70.24 70.24 70.23 70.23 2.3K
15:08 70.23 70.24 70.20 70.24 4.8K
15:09 70.22 70.25 70.22 70.25 0.9K
15:10 70.25 70.26 70.22 70.22 5.8K
15:11 70.20 70.23 70.20 70.22 4.2K
15:12 70.21 70.24 70.21 70.24 7.7K
15:13 70.24 70.25 70.23 70.25 7.2K
15:14 70.23 70.27 70.23 70.27 6.1K
15:15 70.27 70.27 70.26 70.26 5.4K
15:16 70.24 70.27 70.24 70.25 2.6K
15:17 70.25 70.30 70.25 70.30 3.5K
15:18 70.31 70.32 70.31 70.32 7.9K
15:19 70.33 70.33 70.32 70.32 3.6K
15:20 70.30 70.32 70.30 70.31 5.1K
15:21 70.31 70.33 70.31 70.33 5.1K
15:22 70.32 70.33 70.32 70.32 5.3K
15:23 70.33 70.33 70.29 70.29 9.4K
15:24 70.28 70.30 70.28 70.29 3.4K
15:25 70.30 70.30 70.28 70.28 4.2K
15:26 70.29 70.30 70.29 70.29 5.9K
15:27 70.32 70.34 70.32 70.33 6.3K
15:28 70.33 70.33 70.31 70.31 5.4K
15:29 70.31 70.33 70.30 70.32 4.7K
15:30 70.32 70.32 70.29 70.30 7.7K
15:31 70.29 70.29 70.25 70.25 9.4K
15:32 70.27 70.27 70.27 70.27 6.1K
15:33 70.27 70.29 70.27 70.29 8.4K
15:34 70.31 70.32 70.31 70.32 5.6K
15:35 70.34 70.34 70.32 70.32 7.7K
15:36 70.31 70.34 70.31 70.34 11.8K
15:37 70.36 70.36 70.34 70.34 11.7K
15:38 70.32 70.34 70.32 70.34 6.9K
15:39 70.35 70.35 70.25 70.25 8.6K
15:40 70.26 70.26 70.22 70.22 5.6K
15:41 70.22 70.22 70.17 70.17 5.9K
15:42 70.14 70.14 70.13 70.13 10.3K
15:43 70.14 70.14 70.11 70.13 12.7K
15:44 70.13 70.16 70.12 70.16 6.9K
15:45 70.16 70.16 70.14 70.15 7.3K
15:46 70.15 70.18 70.15 70.15 6.7K
15:47 70.15 70.15 70.14 70.14 8.6K
15:48 70.15 70.19 70.15 70.17 13.2K
15:49 70.14 70.14 70.12 70.12 7.4K
15:50 70.11 70.20 70.11 70.20 18.1K
15:51 70.17 70.29 70.17 70.29 22.6K
15:52 70.31 70.35 70.31 70.32 16.9K
15:53 70.30 70.33 70.28 70.33 17.2K
15:54 70.33 70.33 70.29 70.32 14.0K
15:55 70.29 70.29 70.22 70.23 22.1K
15:56 70.18 70.32 70.17 70.32 29.4K
15:57 70.30 70.32 70.29 70.32 27.0K
15:58 70.33 70.35 70.32 70.34 49.5K
15:59 70.35 70.37 70.35 70.35 49.4K
16:00 70.32 70.33 68.20 70.23 2,050.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available