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 69.81 70.23 69.80 69.80 16.9K
09:32 69.70 69.70 69.60 69.61 1.4K
09:33 69.64 69.64 69.54 69.54 1.1K
09:34 69.54 69.54 69.54 69.54 0.1K
09:35 69.54 69.54 69.53 69.53 1.2K
09:36 69.53 69.53 69.53 69.53 0.4K
09:37 69.53 69.63 69.53 69.59 1.6K
09:38 69.57 69.57 69.51 69.51 1.1K
09:39 69.49 69.49 69.49 69.49 3.9K
09:40 69.49 69.49 69.46 69.46 4.0K
09:41 69.46 69.46 69.43 69.43 3.3K
09:42 69.43 69.57 69.43 69.57 1.8K
09:43 69.57 69.66 69.57 69.66 0.7K
09:44 69.66 69.66 69.65 69.66 0.6K
09:45 69.64 69.76 69.64 69.76 1.1K
09:46 69.81 69.81 69.81 69.81 1.7K
09:47 69.81 69.84 69.81 69.84 1.9K
09:48 69.83 69.87 69.83 69.87 1.6K
09:49 69.91 69.92 69.91 69.92 1.8K
09:50 69.93 69.95 69.91 69.95 6.3K
09:51 69.91 69.94 69.91 69.94 1.5K
09:52 69.94 69.94 69.90 69.94 3.9K
09:53 69.94 69.94 69.85 69.85 3.3K
09:54 69.85 69.86 69.81 69.81 1.3K
09:55 69.81 69.81 69.76 69.80 8.1K
09:56 69.77 69.78 69.72 69.72 2.0K
09:57 69.68 69.74 69.68 69.73 5.6K
09:58 69.70 69.70 69.69 69.69 1.2K
09:59 69.69 69.69 69.67 69.67 2.3K
10:00 69.62 69.63 69.60 69.63 14.0K
10:01 69.60 69.65 69.60 69.65 10.3K
10:02 69.65 69.65 69.57 69.57 5.0K
10:03 69.57 69.67 69.57 69.67 3.4K
10:04 69.65 69.65 69.62 69.62 2.0K
10:05 69.53 69.54 69.53 69.54 1.8K
10:06 69.57 69.62 69.57 69.62 3.5K
10:07 69.62 69.69 69.62 69.69 1.9K
10:08 69.69 69.72 69.69 69.72 1.0K
10:09 69.70 69.70 69.67 69.67 3.4K
10:10 69.63 69.67 69.63 69.67 10.9K
10:11 69.67 69.74 69.67 69.74 2.0K
10:12 69.73 69.79 69.73 69.79 1.6K
10:13 69.81 69.84 69.81 69.84 1.5K
10:14 69.84 69.90 69.84 69.90 1.1K
10:15 69.86 69.86 69.80 69.80 3.6K
10:16 69.80 69.80 69.78 69.78 1.4K
10:17 69.77 69.86 69.77 69.86 1.5K
10:18 69.86 69.91 69.85 69.85 1.5K
10:19 69.85 69.85 69.81 69.81 1.9K
10:20 69.88 69.88 69.85 69.85 1.2K
10:21 69.85 69.85 69.84 69.84 2.0K
10:22 69.87 69.88 69.87 69.88 2.0K
10:23 69.83 69.83 69.72 69.72 2.7K
10:24 69.72 69.77 69.72 69.76 2.6K
10:25 69.74 69.74 69.71 69.71 3.6K
10:26 69.70 69.83 69.70 69.83 2.4K
10:27 69.81 69.81 69.81 69.81 0.9K
10:28 69.81 69.81 69.76 69.78 1.1K
10:29 69.74 69.76 69.74 69.75 2.4K
10:30 69.73 69.76 69.68 69.76 3.2K
10:31 69.76 69.78 69.76 69.78 1.6K
10:32 69.80 69.83 69.80 69.83 2.1K
10:33 69.84 69.86 69.84 69.86 1.7K
10:34 69.86 69.90 69.86 69.90 0.7K
10:35 69.90 69.95 69.90 69.95 1.2K
10:36 69.96 69.96 69.85 69.85 3.8K
10:37 69.83 69.85 69.83 69.85 1.3K
10:38 69.85 69.85 69.84 69.84 2.6K
10:39 69.84 69.85 69.84 69.85 0.8K
10:40 69.82 69.88 69.82 69.88 3.3K
10:41 69.88 69.90 69.83 69.90 1.4K
10:42 69.90 69.97 69.90 69.95 1.5K
10:43 69.95 69.95 69.95 69.95 0.4K
10:44 69.95 69.95 69.89 69.91 4.9K
10:45 69.91 69.95 69.91 69.93 2.3K
10:46 69.93 69.98 69.93 69.98 1.9K
10:47 69.97 69.97 69.93 69.93 1.4K
10:48 69.93 69.94 69.93 69.94 0.7K
10:49 69.94 69.96 69.93 69.93 1.8K
10:50 69.96 69.96 69.96 69.96 1.1K
10:51 69.97 70.01 69.97 70.01 1.9K
10:52 69.99 69.99 69.90 69.90 3.1K
10:53 69.90 70.01 69.90 70.01 3.7K
10:54 70.01 70.03 70.01 70.02 3.0K
10:55 70.04 70.08 70.04 70.08 1.9K
10:56 70.09 70.09 70.09 70.09 1.3K
10:57 70.09 70.13 70.09 70.13 1.3K
10:58 70.11 70.12 70.11 70.12 3.7K
10:59 70.12 70.12 70.00 70.00 3.0K
11:00 70.01 70.02 70.00 70.02 2.0K
11:01 70.02 70.02 70.01 70.02 6.1K
11:02 70.02 70.02 69.98 69.98 0.8K
11:03 69.98 69.98 69.93 69.94 3.8K
11:04 69.94 70.02 69.94 70.01 3.3K
11:05 70.01 70.01 70.00 70.00 3.3K
11:06 70.03 70.07 70.03 70.07 2.8K
11:07 70.07 70.10 70.07 70.10 1.4K
11:08 70.09 70.09 70.09 70.09 1.4K
11:09 70.12 70.15 70.12 70.15 3.4K
11:10 70.16 70.20 70.16 70.20 7.7K
11:11 70.19 70.19 70.19 70.19 3.4K
11:12 70.23 70.23 70.23 70.23 1.6K
11:13 70.24 70.24 70.22 70.22 2.6K
11:14 70.22 70.23 70.22 70.22 2.1K
11:15 70.22 70.24 70.22 70.22 1.2K
11:16 70.19 70.19 70.17 70.19 3.4K
11:17 70.17 70.17 70.15 70.15 1.6K
11:18 70.14 70.14 70.13 70.13 2.3K
11:19 70.13 70.13 70.13 70.13 1.4K
11:20 70.14 70.15 70.13 70.15 3.8K
11:21 70.13 70.13 70.13 70.13 1.1K
11:22 70.12 70.13 70.12 70.13 2.2K
11:23 70.13 70.13 70.11 70.11 1.5K
11:24 70.11 70.11 70.11 70.11 3.7K
11:25 70.11 70.16 70.11 70.13 6.2K
11:26 70.07 70.07 70.06 70.06 3.4K
11:27 70.04 70.04 70.03 70.03 1.1K
11:28 70.03 70.04 70.03 70.04 1.2K
11:29 70.04 70.04 70.02 70.02 2.9K
11:30 70.02 70.06 70.02 70.06 2.6K
11:31 70.05 70.06 70.05 70.06 2.1K
11:32 70.03 70.04 70.02 70.02 9.3K
11:33 70.02 70.02 70.01 70.01 2.0K
11:34 70.01 70.01 69.97 69.97 1.3K
11:35 69.97 70.00 69.97 70.00 1.5K
11:36 70.00 70.01 70.00 70.00 0.8K
11:37 70.00 70.00 69.99 69.99 2.1K
11:38 69.99 70.00 69.97 70.00 3.7K
11:39 70.02 70.02 70.02 70.02 0.5K
11:40 70.01 70.01 69.95 69.95 1.5K
11:41 69.95 69.95 69.88 69.88 1.0K
11:42 69.87 69.87 69.87 69.87 1.4K
11:43 69.87 69.87 69.83 69.85 3.9K
11:44 69.85 69.85 69.85 69.85 0.7K
11:45 69.89 69.90 69.89 69.90 1.5K
11:46 69.90 69.90 69.90 69.90 0.7K
11:47 69.91 69.93 69.91 69.93 2.8K
11:48 69.93 69.93 69.93 69.93 0.5K
11:49 69.93 69.96 69.93 69.96 1.6K
11:50 69.99 69.99 69.96 69.96 1.2K
11:51 69.95 69.96 69.95 69.96 1.3K
11:52 69.96 69.98 69.96 69.96 2.2K
11:53 69.96 69.96 69.93 69.93 1.3K
11:54 69.93 69.96 69.93 69.96 1.5K
11:55 69.96 69.96 69.96 69.96 1.1K
11:56 69.98 69.98 69.96 69.96 4.2K
11:57 69.96 69.97 69.95 69.96 1.3K
11:58 69.96 69.96 69.89 69.89 1.6K
11:59 69.90 69.92 69.90 69.92 1.3K
12:00 69.92 69.92 69.92 69.92 0.4K
12:01 69.92 69.98 69.92 69.97 2.5K
12:02 69.97 70.01 69.97 70.01 1.3K
12:03 70.00 70.00 69.96 69.96 0.9K
12:04 69.96 69.96 69.95 69.96 1.7K
12:05 69.96 69.96 69.96 69.96 0.4K
12:06 69.96 69.99 69.96 69.99 1.7K
12:07 69.99 69.99 69.98 69.98 1.2K
12:08 69.96 69.99 69.96 69.99 2.1K
12:09 69.98 69.98 69.97 69.97 0.6K
12:10 69.97 69.97 69.91 69.91 1.1K
12:11 69.92 69.92 69.86 69.86 1.5K
12:12 69.86 69.89 69.86 69.89 1.8K
12:13 69.88 69.88 69.87 69.87 0.5K
12:14 69.87 69.88 69.87 69.88 0.5K
12:15 69.88 69.88 69.82 69.84 2.0K
12:16 69.84 69.84 69.84 69.84 0.4K
12:17 69.83 69.84 69.82 69.82 1.8K
12:18 69.82 69.82 69.81 69.81 1.4K
12:19 69.78 69.78 69.78 69.78 0.7K
12:20 69.79 69.83 69.79 69.83 3.6K
12:21 69.83 69.83 69.82 69.82 2.5K
12:22 69.82 69.82 69.80 69.80 1.5K
12:23 69.80 69.80 69.76 69.76 2.0K
12:24 69.74 69.74 69.72 69.72 2.5K
12:25 69.72 69.75 69.72 69.75 3.3K
12:26 69.75 69.79 69.75 69.79 1.9K
12:27 69.79 69.79 69.76 69.76 2.8K
12:28 69.76 69.76 69.73 69.73 2.0K
12:29 69.74 69.79 69.74 69.77 3.0K
12:30 69.80 69.80 69.80 69.80 1.3K
12:31 69.80 69.80 69.79 69.79 1.5K
12:32 69.76 69.77 69.72 69.74 3.0K
12:33 69.74 69.74 69.73 69.73 1.0K
12:34 69.73 69.73 69.71 69.71 2.7K
12:35 69.71 69.73 69.71 69.73 1.8K
12:36 69.73 69.75 69.73 69.75 1.2K
12:37 69.75 69.75 69.71 69.71 2.7K
12:38 69.72 69.74 69.72 69.74 1.5K
12:39 69.74 69.75 69.74 69.75 1.8K
12:40 69.75 69.75 69.75 69.75 0.9K
12:41 69.74 69.74 69.71 69.71 1.5K
12:42 69.71 69.73 69.71 69.73 5.8K
12:43 69.73 69.73 69.73 69.73 0.7K
12:44 69.73 69.77 69.73 69.77 3.1K
12:45 69.77 69.77 69.76 69.76 0.5K
12:46 69.76 69.76 69.76 69.76 1.5K
12:47 69.74 69.74 69.73 69.74 2.8K
12:48 69.74 69.75 69.74 69.75 1.5K
12:49 69.75 69.75 69.70 69.70 4.6K
12:50 69.70 69.70 69.70 69.70 0.0K
12:51 69.70 69.73 69.70 69.73 5.4K
12:52 69.73 69.74 69.73 69.74 3.9K
12:53 69.74 69.75 69.74 69.75 1.2K
12:54 69.75 69.77 69.74 69.74 4.5K
12:55 69.74 69.77 69.74 69.77 1.6K
12:56 69.79 69.79 69.79 69.79 1.2K
12:57 69.79 69.79 69.77 69.77 0.9K
12:58 69.77 69.77 69.74 69.74 1.3K
12:59 69.74 69.75 69.74 69.75 0.9K
13:00 69.75 69.77 69.74 69.77 2.3K
13:01 69.77 69.78 69.77 69.78 2.2K
13:02 69.78 69.78 69.78 69.78 0.5K
13:03 69.79 69.79 69.78 69.79 2.4K
13:04 69.79 69.79 69.79 69.79 0.3K
13:05 69.78 69.78 69.77 69.77 1.7K
13:06 69.77 69.80 69.77 69.80 2.0K
13:07 69.80 69.83 69.80 69.83 4.1K
13:08 69.83 69.85 69.83 69.85 3.5K
13:09 69.85 69.85 69.84 69.84 1.2K
13:10 69.84 69.86 69.84 69.86 1.4K
13:11 69.86 69.86 69.86 69.86 0.5K
13:12 69.86 69.87 69.85 69.85 3.3K
13:13 69.85 69.86 69.85 69.86 0.3K
13:14 69.84 69.84 69.81 69.81 2.0K
13:15 69.82 69.82 69.79 69.80 3.0K
13:16 69.82 69.82 69.79 69.79 3.4K
13:17 69.79 69.81 69.79 69.81 1.9K
13:18 69.81 69.81 69.81 69.81 1.5K
13:19 69.81 69.81 69.81 69.81 1.7K
13:20 69.81 69.81 69.77 69.78 2.8K
13:21 69.78 69.78 69.78 69.78 0.9K
13:22 69.76 69.77 69.74 69.77 1.5K
13:23 69.76 69.76 69.75 69.75 0.5K
13:24 69.76 69.81 69.76 69.81 7.8K
13:25 69.81 69.84 69.81 69.84 3.7K
13:26 69.84 69.84 69.80 69.80 1.0K
13:27 69.80 69.80 69.76 69.77 1.9K
13:28 69.77 69.77 69.77 69.77 0.1K
13:29 69.77 69.77 69.74 69.74 0.6K
13:30 69.74 69.76 69.74 69.76 2.0K
13:31 69.76 69.77 69.76 69.76 3.0K
13:32 69.76 69.76 69.75 69.75 0.4K
13:33 69.75 69.75 69.75 69.75 3.9K
13:34 69.75 69.75 69.75 69.75 0.8K
13:35 69.75 69.76 69.75 69.76 2.3K
13:36 69.76 69.79 69.76 69.79 7.5K
13:37 69.79 69.79 69.77 69.77 6.8K
13:38 69.77 69.79 69.77 69.79 3.1K
13:39 69.79 69.81 69.79 69.81 1.4K
13:40 69.81 69.82 69.81 69.82 1.1K
13:41 69.81 69.82 69.80 69.82 2.1K
13:42 69.82 69.82 69.82 69.82 1.9K
13:43 69.82 69.84 69.82 69.84 2.0K
13:44 69.84 69.85 69.84 69.85 2.2K
13:45 69.85 69.86 69.85 69.86 1.5K
13:46 69.86 69.86 69.85 69.85 1.8K
13:47 69.85 69.85 69.85 69.85 1.9K
13:48 69.85 69.85 69.81 69.81 2.2K
13:49 69.81 69.81 69.78 69.78 2.3K
13:50 69.78 69.83 69.78 69.83 6.6K
13:51 69.84 69.84 69.82 69.82 2.7K
13:52 69.82 69.83 69.82 69.83 1.5K
13:53 69.83 69.83 69.82 69.82 1.3K
13:54 69.83 69.83 69.82 69.82 3.8K
13:55 69.82 69.84 69.82 69.84 2.2K
13:56 69.85 69.86 69.85 69.85 3.1K
13:57 69.86 69.87 69.86 69.87 1.9K
13:58 69.87 69.87 69.87 69.87 0.5K
13:59 69.86 69.86 69.86 69.86 1.7K
14:00 69.86 69.86 69.84 69.84 4.7K
14:01 69.84 69.85 69.84 69.85 0.4K
14:02 69.85 69.85 69.84 69.84 2.5K
14:03 69.85 69.87 69.84 69.85 3.6K
14:04 69.85 69.85 69.83 69.85 3.5K
14:05 69.84 69.85 69.84 69.85 2.9K
14:06 69.85 69.88 69.85 69.88 3.0K
14:07 69.87 69.87 69.87 69.87 2.6K
14:08 69.87 69.88 69.87 69.88 1.2K
14:09 69.88 69.88 69.88 69.88 3.5K
14:10 69.87 69.89 69.87 69.88 2.1K
14:11 69.87 69.88 69.87 69.88 1.3K
14:12 69.87 69.88 69.87 69.88 1.4K
14:13 69.88 69.88 69.86 69.87 3.2K
14:14 69.87 69.88 69.86 69.88 2.0K
14:15 69.88 69.89 69.87 69.87 7.6K
14:16 69.88 69.93 69.88 69.92 4.9K
14:17 69.92 69.92 69.91 69.91 1.7K
14:18 69.92 69.92 69.90 69.90 2.2K
14:19 69.90 69.91 69.90 69.90 3.3K
14:20 69.93 69.95 69.93 69.95 5.0K
14:21 69.95 69.97 69.95 69.97 3.2K
14:22 69.97 69.97 69.96 69.96 2.0K
14:23 70.00 70.02 69.98 69.98 17.2K
14:24 69.99 69.99 69.96 69.96 4.5K
14:25 69.96 69.96 69.96 69.96 2.4K
14:26 69.97 69.99 69.97 69.99 3.3K
14:27 69.98 70.00 69.98 69.99 3.2K
14:28 69.99 70.01 69.99 70.01 2.9K
14:29 70.01 70.06 70.01 70.03 3.1K
14:30 70.03 70.08 70.03 70.06 2.3K
14:31 70.06 70.08 70.05 70.05 1.6K
14:32 70.05 70.06 70.05 70.06 1.5K
14:33 70.04 70.04 70.04 70.04 1.3K
14:34 70.04 70.05 70.03 70.04 3.5K
14:35 70.04 70.04 70.01 70.01 5.1K
14:36 70.01 70.01 70.00 70.01 4.7K
14:37 69.98 70.01 69.98 70.01 4.4K
14:38 70.01 70.03 70.01 70.03 4.3K
14:39 70.03 70.04 70.03 70.04 0.9K
14:40 70.07 70.07 70.02 70.04 6.6K
14:41 70.04 70.04 70.04 70.04 2.1K
14:42 70.04 70.07 70.04 70.07 6.9K
14:43 70.07 70.07 70.06 70.06 1.1K
14:44 70.06 70.07 70.06 70.07 1.4K
14:45 70.07 70.08 70.07 70.07 5.9K
14:46 70.07 70.08 70.06 70.08 5.5K
14:47 70.07 70.07 70.05 70.06 5.3K
14:48 70.06 70.06 70.05 70.05 5.4K
14:49 70.04 70.07 70.04 70.07 7.1K
14:50 70.09 70.12 70.09 70.12 7.0K
14:51 70.09 70.09 70.08 70.08 4.7K
14:52 70.08 70.12 70.08 70.12 5.7K
14:53 70.12 70.12 70.11 70.11 3.3K
14:54 70.11 70.13 70.11 70.11 7.0K
14:55 70.09 70.09 70.07 70.07 3.1K
14:56 70.07 70.10 70.07 70.10 1.9K
14:57 70.11 70.11 70.09 70.09 8.4K
14:58 70.09 70.10 70.08 70.10 2.0K
14:59 70.10 70.11 70.09 70.11 6.0K
15:00 70.11 70.12 70.11 70.12 2.9K
15:01 70.13 70.13 70.09 70.09 4.3K
15:02 70.09 70.10 70.09 70.10 1.4K
15:03 70.09 70.09 70.08 70.09 2.3K
15:04 70.09 70.10 70.09 70.10 1.9K
15:05 70.10 70.12 70.10 70.12 4.4K
15:06 70.11 70.11 70.10 70.10 3.8K
15:07 70.10 70.10 70.06 70.06 8.7K
15:08 70.06 70.06 70.04 70.04 3.4K
15:09 70.05 70.05 70.03 70.03 5.6K
15:10 70.03 70.08 70.03 70.08 3.4K
15:11 70.06 70.07 70.06 70.07 2.7K
15:12 70.07 70.07 70.06 70.06 2.3K
15:13 70.06 70.06 70.04 70.05 4.8K
15:14 70.05 70.05 70.02 70.02 3.2K
15:15 70.01 70.01 69.99 69.99 3.8K
15:16 70.02 70.05 70.02 70.04 5.4K
15:17 70.04 70.04 70.04 70.04 1.0K
15:18 70.04 70.07 70.04 70.07 3.6K
15:19 70.07 70.07 70.06 70.06 5.0K
15:20 70.06 70.09 70.06 70.09 4.6K
15:21 70.09 70.09 70.09 70.09 2.9K
15:22 70.10 70.11 70.10 70.11 3.0K
15:23 70.13 70.13 70.13 70.13 5.2K
15:24 70.13 70.13 70.12 70.13 4.3K
15:25 70.13 70.16 70.13 70.16 3.4K
15:26 70.16 70.17 70.15 70.15 5.2K
15:27 70.15 70.15 70.14 70.15 2.9K
15:28 70.15 70.16 70.15 70.16 1.7K
15:29 70.15 70.15 70.15 70.15 2.4K
15:30 70.14 70.15 70.14 70.14 7.0K
15:31 70.15 70.15 70.10 70.10 8.7K
15:32 70.10 70.12 70.10 70.12 3.4K
15:33 70.12 70.14 70.12 70.13 7.8K
15:34 70.16 70.16 70.16 70.16 6.2K
15:35 70.15 70.17 70.15 70.17 5.6K
15:36 70.17 70.18 70.16 70.17 5.7K
15:37 70.17 70.20 70.17 70.20 4.3K
15:38 70.20 70.22 70.19 70.22 6.7K
15:39 70.19 70.19 70.16 70.16 8.1K
15:40 70.16 70.18 70.16 70.18 6.9K
15:41 70.18 70.19 70.18 70.19 5.7K
15:42 70.19 70.20 70.19 70.20 11.2K
15:43 70.20 70.23 70.20 70.23 5.1K
15:44 70.23 70.23 70.21 70.21 6.1K
15:45 70.20 70.21 70.19 70.19 7.3K
15:46 70.21 70.21 70.19 70.19 9.1K
15:47 70.20 70.20 70.19 70.19 11.3K
15:48 70.19 70.19 70.18 70.19 2.9K
15:49 70.19 70.19 70.18 70.18 8.3K
15:50 70.18 70.19 70.15 70.15 15.6K
15:51 70.14 70.15 70.14 70.14 23.6K
15:52 70.14 70.16 70.14 70.16 12.3K
15:53 70.14 70.17 70.14 70.17 19.8K
15:54 70.16 70.19 70.16 70.19 16.6K
15:55 70.19 70.19 70.16 70.19 26.1K
15:56 70.20 70.21 70.20 70.20 28.1K
15:57 70.19 70.19 70.14 70.18 46.9K
15:58 70.18 70.18 70.15 70.15 30.8K
15:59 70.17 70.20 70.17 70.20 20.8K
16:00 70.20 70.24 70.20 70.22 1,440.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available