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 70.22 70.22 70.13 70.21 28.1K
09:32 70.21 70.21 70.18 70.18 0.7K
09:33 70.18 70.18 70.18 70.18 0.8K
09:34 70.18 70.18 70.14 70.14 1.1K
09:35 70.05 70.11 70.05 70.11 4.9K
09:36 70.11 70.11 70.11 70.11 15.0K
09:37 70.11 70.25 70.11 70.25 3.2K
09:38 70.25 70.32 70.25 70.27 3.3K
09:39 70.26 70.30 70.26 70.30 6.0K
09:40 70.23 70.32 70.23 70.29 6.6K
09:41 70.29 70.30 70.29 70.30 1.0K
09:42 70.30 70.30 70.23 70.23 2.0K
09:43 70.24 70.26 70.22 70.23 3.4K
09:44 70.22 70.22 70.21 70.21 2.1K
09:45 70.23 70.27 70.23 70.25 2.5K
09:46 70.26 70.26 70.14 70.14 3.1K
09:47 70.14 70.14 70.06 70.07 1.6K
09:48 70.07 70.07 69.92 69.92 3.6K
09:49 69.85 69.86 69.80 69.86 19.5K
09:50 69.86 69.88 69.86 69.87 1.6K
09:51 69.87 69.94 69.87 69.94 3.3K
09:52 69.94 69.94 69.89 69.89 1.0K
09:53 69.87 69.87 69.75 69.75 1.8K
09:54 69.62 69.62 69.55 69.55 1.2K
09:55 69.54 69.54 69.53 69.53 1.0K
09:56 69.53 69.59 69.51 69.59 2.7K
09:57 69.59 69.74 69.59 69.74 2.6K
09:58 69.74 69.74 69.74 69.74 0.3K
09:59 69.74 69.74 69.73 69.73 1.4K
10:00 69.73 69.73 69.71 69.71 0.9K
10:01 69.72 69.78 69.70 69.71 2.7K
10:02 69.69 69.69 69.67 69.69 4.2K
10:03 69.69 69.70 69.60 69.60 4.0K
10:04 69.61 69.80 69.61 69.77 5.1K
10:05 69.79 69.79 69.75 69.75 3.6K
10:06 69.77 69.77 69.73 69.73 1.6K
10:07 69.73 69.83 69.73 69.83 5.0K
10:08 69.85 69.95 69.85 69.95 4.3K
10:09 69.94 69.94 69.85 69.85 5.2K
10:10 69.84 69.86 69.77 69.77 9.6K
10:11 69.77 69.77 69.77 69.77 0.9K
10:12 69.74 69.80 69.74 69.80 2.3K
10:13 69.80 69.86 69.80 69.86 2.1K
10:14 69.86 69.90 69.86 69.88 2.2K
10:15 69.86 69.86 69.82 69.82 5.3K
10:16 69.82 69.87 69.82 69.87 3.5K
10:17 69.87 69.87 69.83 69.83 3.3K
10:18 69.83 69.85 69.83 69.85 1.3K
10:19 69.85 69.86 69.85 69.86 2.5K
10:20 69.84 69.89 69.84 69.89 4.4K
10:21 69.89 69.95 69.89 69.94 2.9K
10:22 69.94 69.94 69.88 69.92 7.0K
10:23 69.92 69.93 69.91 69.93 2.0K
10:24 69.92 69.97 69.87 69.87 5.0K
10:25 69.88 69.88 69.81 69.81 5.0K
10:26 69.80 69.80 69.76 69.76 8.6K
10:27 69.76 69.84 69.76 69.81 3.3K
10:28 69.81 69.81 69.78 69.78 1.7K
10:29 69.78 69.82 69.78 69.82 1.0K
10:30 69.82 69.83 69.81 69.83 2.1K
10:31 69.84 69.89 69.84 69.89 1.1K
10:32 69.89 69.95 69.89 69.95 1.6K
10:33 69.93 69.98 69.93 69.98 3.0K
10:34 69.98 69.98 69.93 69.96 5.3K
10:35 69.94 69.94 69.91 69.91 2.4K
10:36 69.93 70.01 69.93 70.01 2.2K
10:37 70.01 70.04 70.01 70.04 2.8K
10:38 70.03 70.03 69.94 69.94 6.1K
10:39 69.91 69.91 69.88 69.88 2.1K
10:40 69.88 69.88 69.84 69.88 1.5K
10:41 69.89 69.90 69.85 69.85 14.1K
10:42 69.85 69.86 69.80 69.86 8.8K
10:43 69.86 69.86 69.81 69.84 4.0K
10:44 69.84 69.86 69.81 69.83 6.1K
10:45 69.84 69.89 69.83 69.89 5.4K
10:46 69.92 69.94 69.92 69.94 3.5K
10:47 69.90 69.90 69.81 69.81 7.4K
10:48 69.81 69.89 69.81 69.88 2.2K
10:49 69.86 69.86 69.86 69.86 5.3K
10:50 69.84 69.84 69.81 69.81 9.0K
10:51 69.82 69.82 69.78 69.78 3.2K
10:52 69.76 69.82 69.76 69.82 7.5K
10:53 69.82 69.83 69.80 69.83 5.9K
10:54 69.87 69.87 69.86 69.86 5.6K
10:55 69.86 69.94 69.86 69.94 1.4K
10:56 69.94 69.96 69.93 69.93 3.3K
10:57 69.93 69.93 69.85 69.86 4.6K
10:58 69.86 69.86 69.75 69.75 4.4K
10:59 69.77 69.77 69.76 69.76 3.5K
11:00 69.80 69.80 69.76 69.77 3.9K
11:01 69.82 69.83 69.82 69.83 4.5K
11:02 69.81 69.81 69.78 69.79 4.3K
11:03 69.76 69.77 69.75 69.75 8.4K
11:04 69.75 69.84 69.75 69.84 4.5K
11:05 69.83 69.86 69.78 69.80 7.3K
11:06 69.82 69.82 69.81 69.81 1.2K
11:07 69.86 69.86 69.83 69.83 5.2K
11:08 69.79 69.81 69.79 69.79 6.6K
11:09 69.79 69.83 69.79 69.83 0.8K
11:10 69.80 69.82 69.79 69.79 1.7K
11:11 69.83 69.83 69.81 69.81 5.8K
11:12 69.81 69.84 69.80 69.81 2.7K
11:13 69.81 69.87 69.81 69.87 2.9K
11:14 69.91 69.96 69.91 69.96 4.0K
11:15 69.96 69.99 69.96 69.98 4.1K
11:16 69.98 70.00 69.98 70.00 1.7K
11:17 69.98 70.02 69.98 70.01 11.0K
11:18 70.03 70.03 69.95 69.97 19.4K
11:19 69.97 69.97 69.92 69.92 12.8K
11:20 69.91 70.03 69.91 70.03 5.1K
11:21 70.02 70.05 70.00 70.05 2.8K
11:22 70.07 70.07 70.01 70.04 6.7K
11:23 70.05 70.06 70.04 70.06 5.9K
11:24 70.06 70.09 70.06 70.06 3.6K
11:25 70.08 70.10 70.08 70.10 5.7K
11:26 70.12 70.12 70.06 70.10 10.5K
11:27 70.12 70.12 70.10 70.10 3.8K
11:28 70.10 70.12 70.10 70.12 3.8K
11:29 70.12 70.17 70.12 70.17 3.1K
11:30 70.14 70.14 70.10 70.10 6.7K
11:31 70.10 70.11 70.10 70.11 6.1K
11:32 70.13 70.18 70.13 70.18 13.8K
11:33 70.18 70.18 70.15 70.15 8.1K
11:34 70.15 70.25 70.15 70.25 3.1K
11:35 70.26 70.26 70.24 70.26 5.5K
11:36 70.26 70.26 70.25 70.25 12.1K
11:37 70.27 70.28 70.26 70.27 4.8K
11:38 70.31 70.35 70.31 70.35 6.1K
11:39 70.31 70.35 70.31 70.35 3.4K
11:40 70.38 70.42 70.38 70.42 2.8K
11:41 70.42 70.42 70.41 70.41 4.8K
11:42 70.41 70.41 70.38 70.38 5.9K
11:43 70.38 70.40 70.38 70.40 4.6K
11:44 70.44 70.45 70.44 70.44 4.5K
11:45 70.44 70.51 70.44 70.51 22.1K
11:46 70.49 70.49 70.46 70.48 18.5K
11:47 70.51 70.51 70.49 70.51 4.2K
11:48 70.50 70.50 70.49 70.49 8.8K
11:49 70.52 70.52 70.49 70.49 3.6K
11:50 70.49 70.51 70.49 70.51 2.2K
11:51 70.51 70.56 70.51 70.56 6.9K
11:52 70.56 70.56 70.52 70.53 2.4K
11:53 70.51 70.55 70.51 70.54 5.8K
11:54 70.53 70.53 70.49 70.50 4.6K
11:55 70.48 70.50 70.42 70.42 8.2K
11:56 70.42 70.42 70.35 70.35 4.8K
11:57 70.35 70.37 70.35 70.35 3.7K
11:58 70.35 70.36 70.35 70.36 2.2K
11:59 70.36 70.41 70.33 70.41 2.3K
12:00 70.42 70.42 70.41 70.41 5.1K
12:01 70.46 70.46 70.38 70.38 6.0K
12:02 70.36 70.38 70.35 70.38 6.4K
12:03 70.37 70.38 70.37 70.38 1.2K
12:04 70.38 70.40 70.38 70.40 4.8K
12:05 70.40 70.40 70.38 70.38 2.3K
12:06 70.39 70.39 70.39 70.39 2.3K
12:07 70.39 70.39 70.33 70.34 4.5K
12:08 70.36 70.36 70.36 70.36 0.7K
12:09 70.36 70.42 70.36 70.37 7.4K
12:10 70.37 70.37 70.34 70.34 4.6K
12:11 70.36 70.36 70.36 70.36 3.9K
12:12 70.38 70.41 70.38 70.41 2.1K
12:13 70.41 70.42 70.40 70.40 5.3K
12:14 70.39 70.41 70.39 70.41 2.2K
12:15 70.41 70.42 70.41 70.42 1.9K
12:16 70.42 70.42 70.42 70.42 1.4K
12:17 70.42 70.43 70.42 70.42 3.6K
12:18 70.43 70.43 70.42 70.42 1.4K
12:19 70.42 70.43 70.41 70.41 4.3K
12:20 70.42 70.44 70.42 70.43 5.1K
12:21 70.43 70.43 70.42 70.42 1.8K
12:22 70.42 70.42 70.40 70.40 3.4K
12:23 70.38 70.38 70.37 70.37 2.8K
12:24 70.34 70.43 70.34 70.43 7.6K
12:25 70.44 70.50 70.43 70.48 9.3K
12:26 70.48 70.48 70.47 70.48 1.0K
12:27 70.48 70.49 70.47 70.49 1.9K
12:28 70.49 70.50 70.49 70.50 1.9K
12:29 70.49 70.49 70.47 70.47 2.8K
12:30 70.47 70.47 70.47 70.47 3.4K
12:31 70.46 70.50 70.46 70.49 7.5K
12:32 70.46 70.46 70.44 70.44 10.0K
12:33 70.44 70.47 70.44 70.45 2.8K
12:34 70.45 70.46 70.45 70.46 1.8K
12:35 70.45 70.48 70.45 70.48 5.2K
12:36 70.45 70.45 70.45 70.45 1.4K
12:37 70.45 70.46 70.45 70.46 1.4K
12:38 70.45 70.46 70.43 70.46 4.2K
12:39 70.48 70.48 70.48 70.48 1.9K
12:40 70.48 70.53 70.48 70.53 7.4K
12:41 70.54 70.55 70.52 70.52 3.9K
12:42 70.53 70.55 70.53 70.54 3.2K
12:43 70.54 70.54 70.53 70.54 4.0K
12:44 70.54 70.57 70.53 70.53 1.7K
12:45 70.53 70.58 70.53 70.58 2.9K
12:46 70.58 70.58 70.58 70.58 1.1K
12:47 70.58 70.58 70.57 70.57 4.6K
12:48 70.56 70.56 70.55 70.55 5.9K
12:49 70.51 70.54 70.51 70.54 3.0K
12:50 70.54 70.54 70.52 70.52 2.4K
12:51 70.52 70.52 70.50 70.50 5.6K
12:52 70.50 70.52 70.50 70.52 3.5K
12:53 70.55 70.57 70.55 70.57 2.2K
12:54 70.57 70.57 70.52 70.52 5.3K
12:55 70.52 70.56 70.51 70.56 2.9K
12:56 70.55 70.57 70.54 70.57 2.7K
12:57 70.57 70.60 70.57 70.60 2.1K
12:58 70.60 70.60 70.56 70.56 6.6K
12:59 70.56 70.57 70.53 70.53 2.7K
13:00 70.53 70.55 70.53 70.55 2.6K
13:01 70.53 70.54 70.53 70.54 2.3K
13:02 70.54 70.57 70.54 70.57 1.1K
13:03 70.57 70.57 70.53 70.53 1.8K
13:04 70.53 70.56 70.53 70.56 2.2K
13:05 70.57 70.57 70.56 70.56 3.4K
13:06 70.56 70.59 70.56 70.59 4.4K
13:07 70.59 70.59 70.57 70.58 2.7K
13:08 70.61 70.64 70.61 70.62 3.8K
13:09 70.65 70.65 70.61 70.62 2.5K
13:10 70.62 70.66 70.62 70.66 2.5K
13:11 70.65 70.65 70.64 70.64 5.9K
13:12 70.65 70.65 70.65 70.65 2.0K
13:13 70.65 70.67 70.65 70.67 1.4K
13:14 70.67 70.70 70.67 70.70 1.5K
13:15 70.70 70.70 70.70 70.70 0.9K
13:16 70.71 70.71 70.70 70.71 2.5K
13:17 70.70 70.71 70.70 70.71 2.6K
13:18 70.69 70.75 70.69 70.73 2.1K
13:19 70.73 70.73 70.73 70.73 0.4K
13:20 70.76 70.77 70.76 70.76 2.1K
13:21 70.77 70.77 70.75 70.75 3.9K
13:22 70.76 70.77 70.76 70.77 5.7K
13:23 70.77 70.77 70.76 70.77 5.3K
13:24 70.77 70.77 70.75 70.75 5.9K
13:25 70.75 70.75 70.75 70.75 1.4K
13:26 70.72 70.72 70.71 70.71 4.0K
13:27 70.71 70.74 70.71 70.74 1.4K
13:28 70.74 70.77 70.74 70.77 2.4K
13:29 70.77 70.77 70.75 70.75 3.7K
13:30 70.75 70.75 70.74 70.74 3.2K
13:31 70.74 70.80 70.72 70.72 3.8K
13:32 70.73 70.74 70.72 70.74 3.6K
13:33 70.74 70.74 70.72 70.72 3.3K
13:34 70.72 70.73 70.72 70.73 4.7K
13:35 70.72 70.72 70.71 70.71 2.3K
13:36 70.71 70.72 70.71 70.72 3.6K
13:37 70.72 70.79 70.71 70.79 10.5K
13:38 70.79 70.80 70.79 70.80 19.3K
13:39 70.79 70.79 70.79 70.79 2.2K
13:40 70.79 70.81 70.79 70.81 2.3K
13:41 70.82 70.82 70.81 70.81 17.1K
13:42 70.81 70.82 70.80 70.82 7.1K
13:43 70.82 70.83 70.79 70.79 7.4K
13:44 70.79 70.80 70.79 70.79 5.1K
13:45 70.79 70.80 70.76 70.76 10.4K
13:46 70.76 70.77 70.76 70.77 4.8K
13:47 70.78 70.78 70.74 70.75 12.3K
13:48 70.75 70.75 70.73 70.73 6.6K
13:49 70.72 70.72 70.71 70.71 9.6K
13:50 70.71 70.71 70.68 70.69 7.5K
13:51 70.69 70.72 70.69 70.71 9.1K
13:52 70.72 70.76 70.69 70.69 10.5K
13:53 70.69 70.69 70.67 70.67 34.6K
13:54 70.66 70.66 70.64 70.65 6.9K
13:55 70.64 70.65 70.64 70.65 5.6K
13:56 70.64 70.65 70.64 70.65 14.5K
13:57 70.65 70.65 70.63 70.63 19.1K
13:58 70.63 70.65 70.63 70.64 5.2K
13:59 70.64 70.69 70.63 70.69 12.8K
14:00 70.71 70.72 70.70 70.70 8.5K
14:01 70.71 70.72 70.69 70.72 5.6K
14:02 70.72 70.73 70.70 70.73 9.6K
14:03 70.72 70.77 70.72 70.74 9.0K
14:04 70.74 70.77 70.74 70.77 9.5K
14:05 70.76 70.80 70.75 70.79 6.4K
14:06 70.79 70.79 70.77 70.79 2.9K
14:07 70.79 70.79 70.77 70.77 8.1K
14:08 70.74 70.74 70.71 70.71 27.5K
14:09 70.71 70.74 70.71 70.73 5.3K
14:10 70.73 70.77 70.73 70.77 6.7K
14:11 70.78 70.78 70.76 70.78 6.5K
14:12 70.77 70.82 70.77 70.80 7.9K
14:13 70.82 70.82 70.76 70.77 14.1K
14:14 70.76 70.78 70.76 70.76 1.8K
14:15 70.76 70.77 70.76 70.77 4.9K
14:16 70.77 70.77 70.76 70.76 8.2K
14:17 70.75 70.75 70.73 70.74 10.2K
14:18 70.73 70.75 70.72 70.75 5.6K
14:19 70.77 70.84 70.77 70.84 6.8K
14:20 70.84 70.88 70.84 70.87 4.3K
14:21 70.88 70.91 70.88 70.91 9.8K
14:22 70.90 70.90 70.90 70.90 1.2K
14:23 70.91 70.91 70.91 70.91 6.4K
14:24 70.90 70.90 70.88 70.88 11.2K
14:25 70.88 70.89 70.87 70.87 6.7K
14:26 70.87 70.87 70.85 70.85 5.2K
14:27 70.85 70.86 70.85 70.86 5.1K
14:28 70.86 70.86 70.83 70.85 10.9K
14:29 70.86 70.88 70.86 70.87 6.9K
14:30 70.87 70.90 70.87 70.88 7.9K
14:31 70.91 70.91 70.90 70.91 4.7K
14:32 70.91 70.91 70.89 70.89 3.6K
14:33 70.89 70.90 70.89 70.90 1.8K
14:34 70.92 70.92 70.90 70.90 4.4K
14:35 70.90 70.92 70.90 70.92 4.2K
14:36 70.91 70.91 70.88 70.88 8.6K
14:37 70.86 70.90 70.86 70.90 8.2K
14:38 70.91 70.93 70.91 70.92 5.5K
14:39 70.93 70.95 70.93 70.94 3.8K
14:40 70.96 70.98 70.96 70.98 4.2K
14:41 70.97 70.97 70.95 70.96 6.6K
14:42 70.94 70.94 70.94 70.94 3.1K
14:43 70.93 70.93 70.91 70.91 4.0K
14:44 70.91 70.92 70.90 70.90 16.6K
14:45 70.92 70.92 70.92 70.92 3.6K
14:46 70.92 70.95 70.91 70.91 12.3K
14:47 70.92 70.92 70.92 70.92 2.1K
14:48 70.92 70.92 70.91 70.91 7.4K
14:49 70.91 70.94 70.91 70.92 57.2K
14:50 70.90 70.90 70.89 70.89 20.3K
14:51 70.89 70.89 70.88 70.88 2.1K
14:52 70.88 70.88 70.85 70.86 5.6K
14:53 70.86 70.87 70.86 70.86 4.8K
14:54 70.86 70.87 70.82 70.82 13.8K
14:55 70.81 70.82 70.79 70.82 3.4K
14:56 70.82 70.84 70.82 70.84 6.0K
14:57 70.84 70.85 70.83 70.83 4.8K
14:58 70.84 70.85 70.84 70.84 3.7K
14:59 70.84 70.84 70.81 70.82 5.4K
15:00 70.82 70.84 70.82 70.84 3.7K
15:01 70.84 70.85 70.84 70.85 3.2K
15:02 70.85 70.85 70.84 70.84 3.0K
15:03 70.84 70.84 70.82 70.82 3.2K
15:04 70.82 70.85 70.82 70.85 5.1K
15:05 70.84 70.84 70.83 70.84 1.4K
15:06 70.82 70.82 70.81 70.81 4.5K
15:07 70.81 70.82 70.78 70.82 7.6K
15:08 70.82 70.82 70.82 70.82 2.1K
15:09 70.82 70.82 70.81 70.81 3.6K
15:10 70.81 70.82 70.81 70.82 2.9K
15:11 70.81 70.82 70.81 70.81 3.7K
15:12 70.81 70.84 70.81 70.84 5.2K
15:13 70.86 70.87 70.86 70.87 4.8K
15:14 70.87 70.87 70.86 70.86 4.4K
15:15 70.89 70.89 70.86 70.86 6.7K
15:16 70.86 70.91 70.86 70.91 5.1K
15:17 70.89 70.92 70.89 70.90 8.9K
15:18 70.90 70.90 70.87 70.87 9.5K
15:19 70.87 70.87 70.83 70.83 8.4K
15:20 70.81 70.85 70.81 70.85 10.5K
15:21 70.85 70.88 70.85 70.87 7.6K
15:22 70.87 70.87 70.84 70.84 6.7K
15:23 70.84 70.86 70.84 70.85 4.3K
15:24 70.84 70.85 70.83 70.83 39.9K
15:25 70.83 70.83 70.81 70.81 6.6K
15:26 70.81 70.81 70.76 70.77 6.3K
15:27 70.76 70.78 70.76 70.77 6.1K
15:28 70.76 70.77 70.76 70.77 4.9K
15:29 70.80 70.82 70.80 70.82 3.5K
15:30 70.85 70.85 70.83 70.83 7.9K
15:31 70.86 70.87 70.84 70.87 5.9K
15:32 70.86 70.91 70.84 70.91 7.4K
15:33 70.91 70.93 70.91 70.93 6.0K
15:34 70.93 70.93 70.90 70.90 3.7K
15:35 70.88 70.89 70.88 70.89 10.3K
15:36 70.92 70.94 70.92 70.93 21.8K
15:37 70.93 70.95 70.93 70.95 6.6K
15:38 70.94 70.99 70.94 70.96 6.9K
15:39 70.96 70.97 70.96 70.97 6.8K
15:40 70.97 70.97 70.93 70.93 4.5K
15:41 70.93 70.93 70.88 70.88 6.9K
15:42 70.86 70.89 70.86 70.89 22.9K
15:43 70.89 70.90 70.89 70.89 3.7K
15:44 70.89 70.92 70.89 70.90 8.3K
15:45 70.90 70.93 70.89 70.93 14.2K
15:46 70.93 70.93 70.89 70.90 11.9K
15:47 70.89 70.89 70.84 70.84 10.2K
15:48 70.84 70.90 70.84 70.90 12.4K
15:49 70.89 70.89 70.87 70.89 11.9K
15:50 70.90 70.93 70.88 70.88 15.3K
15:51 70.86 70.95 70.86 70.95 25.4K
15:52 70.93 70.97 70.92 70.97 24.0K
15:53 70.95 70.95 70.93 70.94 17.6K
15:54 70.94 70.95 70.92 70.95 16.5K
15:55 70.99 70.99 70.97 70.98 22.8K
15:56 70.97 70.97 70.94 70.96 34.1K
15:57 70.95 71.00 70.93 71.00 66.1K
15:58 71.00 71.03 71.00 71.00 66.5K
15:59 71.00 71.00 70.99 71.00 25.4K
16:00 70.99 71.03 70.92 70.92 1,318.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available