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 70.95 70.95 70.81 70.81 0.1K
09:32 70.81 70.81 70.81 70.81 12.2K
09:33 70.81 70.81 70.54 70.54 1.3K
09:34 70.54 70.54 70.54 70.54 0.5K
09:35 70.54 70.54 70.54 70.54 0.3K
09:36 70.54 70.54 70.46 70.46 3.8K
09:37 70.44 70.44 70.27 70.27 4.5K
09:38 70.27 70.30 70.23 70.23 2.7K
09:39 70.23 70.23 70.23 70.23 0.3K
09:40 70.31 70.31 70.31 70.31 1.8K
09:41 70.31 70.31 70.31 70.31 1.3K
09:42 70.31 70.37 70.31 70.37 1.4K
09:43 70.37 70.41 70.37 70.38 3.4K
09:44 70.38 70.40 70.37 70.40 2.1K
09:45 70.40 70.40 70.37 70.38 2.5K
09:46 70.38 70.38 70.36 70.37 33.3K
09:47 70.37 70.37 70.32 70.34 9.4K
09:48 70.39 70.39 70.30 70.30 5.8K
09:49 70.30 70.30 70.11 70.11 2.9K
09:50 70.15 70.26 70.15 70.26 2.8K
09:51 70.26 70.27 70.24 70.24 1.5K
09:52 70.24 70.26 70.18 70.18 2.5K
09:53 70.27 70.32 70.27 70.32 3.4K
09:54 70.32 70.32 70.31 70.32 1.3K
09:55 70.30 70.41 70.30 70.41 4.8K
09:56 70.41 70.41 70.40 70.40 1.3K
09:57 70.40 70.40 70.32 70.32 1.4K
09:58 70.32 70.32 70.29 70.30 2.7K
09:59 70.30 70.31 70.30 70.31 1.2K
10:00 70.31 70.32 70.31 70.32 1.5K
10:01 70.32 70.32 70.28 70.32 5.6K
10:02 70.36 70.39 70.35 70.35 7.5K
10:03 70.35 70.35 70.30 70.35 2.9K
10:04 70.37 70.43 70.37 70.43 1.2K
10:05 70.43 70.48 70.41 70.48 17.1K
10:06 70.46 70.47 70.45 70.47 4.9K
10:07 70.47 70.52 70.47 70.52 1.1K
10:08 70.55 70.58 70.52 70.58 6.3K
10:09 70.63 70.63 70.62 70.62 6.2K
10:10 70.66 70.66 70.56 70.56 6.5K
10:11 70.56 70.56 70.50 70.50 1.5K
10:12 70.49 70.51 70.46 70.46 7.3K
10:13 70.47 70.47 70.42 70.42 3.4K
10:14 70.37 70.41 70.37 70.41 0.9K
10:15 70.49 70.50 70.49 70.50 4.6K
10:16 70.56 70.56 70.47 70.47 5.7K
10:17 70.47 70.49 70.47 70.49 0.8K
10:18 70.49 70.49 70.49 70.49 0.4K
10:19 70.52 70.54 70.52 70.54 2.9K
10:20 70.54 70.54 70.44 70.44 8.1K
10:21 70.44 70.46 70.44 70.46 2.4K
10:22 70.48 70.54 70.48 70.54 4.4K
10:23 70.56 70.56 70.50 70.54 4.0K
10:24 70.56 70.56 70.55 70.55 2.8K
10:25 70.55 70.61 70.52 70.61 4.5K
10:26 70.58 70.60 70.58 70.60 2.1K
10:27 70.59 70.59 70.54 70.54 2.0K
10:28 70.53 70.55 70.53 70.55 2.0K
10:29 70.55 70.56 70.55 70.55 1.0K
10:30 70.55 70.58 70.55 70.56 3.3K
10:31 70.56 70.59 70.56 70.59 63.3K
10:32 70.59 70.59 70.51 70.51 2.9K
10:33 70.51 70.51 70.40 70.40 3.8K
10:34 70.40 70.40 70.37 70.37 5.3K
10:35 70.34 70.34 70.34 70.34 2.7K
10:36 70.33 70.39 70.33 70.39 5.1K
10:37 70.43 70.43 70.40 70.42 4.4K
10:38 70.45 70.47 70.45 70.47 1.8K
10:39 70.47 70.47 70.43 70.43 1.7K
10:40 70.45 70.47 70.45 70.47 2.0K
10:41 70.47 70.47 70.44 70.44 0.8K
10:42 70.40 70.40 70.38 70.38 2.3K
10:43 70.38 70.38 70.38 70.38 1.5K
10:44 70.40 70.40 70.37 70.38 2.1K
10:45 70.38 70.42 70.38 70.42 1.0K
10:46 70.42 70.50 70.42 70.50 3.3K
10:47 70.55 70.56 70.55 70.56 1.6K
10:48 70.56 70.57 70.56 70.56 2.6K
10:49 70.58 70.60 70.58 70.60 1.2K
10:50 70.60 70.60 70.55 70.55 2.2K
10:51 70.55 70.56 70.53 70.53 4.7K
10:52 70.53 70.53 70.51 70.51 5.5K
10:53 70.51 70.53 70.45 70.53 7.2K
10:54 70.56 70.60 70.56 70.60 2.6K
10:55 70.60 70.61 70.58 70.58 2.4K
10:56 70.58 70.58 70.50 70.50 3.0K
10:57 70.50 70.50 70.50 70.50 0.4K
10:58 70.50 70.50 70.49 70.49 1.2K
10:59 70.49 70.55 70.49 70.53 5.5K
11:00 70.51 70.55 70.50 70.55 1.8K
11:01 70.55 70.55 70.55 70.55 0.4K
11:02 70.55 70.55 70.54 70.54 0.8K
11:03 70.54 70.54 70.46 70.49 2.9K
11:04 70.49 70.49 70.42 70.42 1.8K
11:05 70.42 70.42 70.39 70.39 1.6K
11:06 70.39 70.39 70.39 70.39 0.5K
11:07 70.43 70.45 70.43 70.45 3.0K
11:08 70.47 70.49 70.47 70.49 2.8K
11:09 70.47 70.49 70.47 70.49 3.8K
11:10 70.49 70.49 70.49 70.49 0.6K
11:11 70.49 70.51 70.49 70.49 3.8K
11:12 70.49 70.50 70.49 70.50 1.3K
11:13 70.53 70.54 70.53 70.54 1.5K
11:14 70.54 70.54 70.52 70.53 3.6K
11:15 70.51 70.54 70.51 70.53 1.5K
11:16 70.54 70.54 70.52 70.52 0.6K
11:17 70.53 70.55 70.53 70.55 1.3K
11:18 70.53 70.53 70.52 70.52 3.5K
11:19 70.52 70.53 70.49 70.49 1.3K
11:20 70.49 70.52 70.47 70.52 2.6K
11:21 70.52 70.59 70.52 70.59 3.2K
11:22 70.59 70.60 70.56 70.56 0.8K
11:23 70.56 70.60 70.56 70.60 1.0K
11:24 70.60 70.60 70.60 70.60 0.2K
11:25 70.58 70.58 70.55 70.58 5.1K
11:26 70.58 70.61 70.58 70.60 1.8K
11:27 70.60 70.60 70.55 70.55 5.6K
11:28 70.55 70.55 70.53 70.54 2.1K
11:29 70.54 70.62 70.54 70.62 4.7K
11:30 70.60 70.60 70.58 70.58 3.2K
11:31 70.58 70.58 70.57 70.57 0.6K
11:32 70.57 70.57 70.53 70.57 3.5K
11:33 70.55 70.56 70.55 70.56 2.6K
11:34 70.57 70.57 70.57 70.57 0.9K
11:35 70.59 70.59 70.56 70.59 3.5K
11:36 70.57 70.57 70.57 70.57 0.8K
11:37 70.57 70.57 70.50 70.50 3.8K
11:38 70.49 70.49 70.49 70.49 0.9K
11:39 70.49 70.52 70.47 70.51 4.2K
11:40 70.52 70.52 70.51 70.51 1.9K
11:41 70.49 70.49 70.40 70.42 19.5K
11:42 70.39 70.43 70.36 70.43 3.4K
11:43 70.44 70.49 70.44 70.49 1.2K
11:44 70.47 70.47 70.47 70.47 1.2K
11:45 70.49 70.53 70.48 70.48 5.6K
11:46 70.51 70.51 70.51 70.51 0.9K
11:47 70.50 70.52 70.50 70.52 2.8K
11:48 70.52 70.52 70.51 70.51 0.8K
11:49 70.51 70.51 70.47 70.50 3.1K
11:50 70.55 70.57 70.55 70.57 2.2K
11:51 70.57 70.57 70.56 70.57 0.5K
11:52 70.57 70.57 70.54 70.56 1.9K
11:53 70.56 70.56 70.56 70.56 2.4K
11:54 70.53 70.53 70.53 70.53 0.2K
11:55 70.53 70.53 70.47 70.47 1.7K
11:56 70.47 70.53 70.47 70.52 6.6K
11:57 70.52 70.52 70.52 70.52 0.2K
11:58 70.52 70.57 70.52 70.57 3.6K
11:59 70.56 70.56 70.50 70.50 3.0K
12:00 70.49 70.50 70.49 70.50 1.3K
12:01 70.50 70.51 70.50 70.50 2.1K
12:02 70.50 70.50 70.50 70.50 1.0K
12:03 70.49 70.49 70.46 70.46 2.5K
12:04 70.51 70.53 70.51 70.53 2.9K
12:05 70.53 70.57 70.53 70.57 1.3K
12:06 70.57 70.59 70.57 70.59 0.9K
12:07 70.59 70.63 70.59 70.63 1.6K
12:08 70.63 70.63 70.63 70.63 0.4K
12:09 70.63 70.63 70.63 70.63 0.7K
12:10 70.63 70.63 70.60 70.60 2.4K
12:11 70.60 70.60 70.57 70.58 1.5K
12:12 70.58 70.58 70.55 70.56 1.3K
12:13 70.61 70.61 70.59 70.59 2.3K
12:14 70.59 70.64 70.59 70.62 3.7K
12:15 70.62 70.62 70.58 70.58 0.8K
12:16 70.58 70.58 70.56 70.56 1.0K
12:17 70.56 70.57 70.56 70.57 1.1K
12:18 70.55 70.59 70.55 70.59 2.1K
12:19 70.59 70.59 70.57 70.59 1.2K
12:20 70.59 70.61 70.59 70.61 2.3K
12:21 70.59 70.59 70.59 70.59 1.8K
12:22 70.59 70.59 70.59 70.59 0.2K
12:23 70.59 70.59 70.59 70.59 0.3K
12:24 70.59 70.59 70.57 70.57 1.2K
12:25 70.59 70.59 70.59 70.59 1.2K
12:26 70.59 70.60 70.59 70.60 1.1K
12:27 70.61 70.63 70.61 70.63 2.1K
12:28 70.63 70.63 70.59 70.59 2.0K
12:29 70.59 70.61 70.59 70.61 0.7K
12:30 70.60 70.60 70.59 70.59 0.8K
12:31 70.59 70.59 70.59 70.59 1.5K
12:32 70.64 70.67 70.64 70.67 3.4K
12:33 70.67 70.67 70.66 70.66 0.5K
12:34 70.66 70.66 70.66 70.66 0.5K
12:35 70.66 70.66 70.64 70.64 4.8K
12:36 70.68 70.69 70.66 70.69 2.5K
12:37 70.69 70.69 70.65 70.66 3.0K
12:38 70.62 70.67 70.62 70.67 2.1K
12:39 70.67 70.67 70.63 70.63 2.0K
12:40 70.63 70.63 70.63 70.63 0.3K
12:41 70.63 70.63 70.63 70.63 0.9K
12:42 70.63 70.67 70.63 70.67 1.4K
12:43 70.67 70.67 70.67 70.67 1.3K
12:44 70.68 70.68 70.66 70.66 3.0K
12:45 70.66 70.66 70.65 70.65 1.3K
12:46 70.65 70.65 70.65 70.65 0.4K
12:47 70.65 70.68 70.65 70.68 1.6K
12:48 70.68 70.71 70.68 70.71 1.1K
12:49 70.71 70.74 70.71 70.72 2.3K
12:50 70.72 70.72 70.65 70.65 2.0K
12:51 70.65 70.65 70.64 70.64 0.9K
12:52 70.64 70.67 70.64 70.67 2.6K
12:53 70.67 70.71 70.67 70.71 0.4K
12:54 70.71 70.74 70.71 70.74 1.9K
12:55 70.74 70.74 70.73 70.73 2.0K
12:56 70.73 70.73 70.72 70.72 0.4K
12:57 70.72 70.75 70.72 70.75 1.4K
12:58 70.76 70.77 70.76 70.77 1.3K
12:59 70.77 70.77 70.76 70.76 2.6K
13:00 70.76 70.76 70.74 70.74 1.8K
13:01 70.74 70.77 70.74 70.76 1.8K
13:02 70.76 70.76 70.76 70.76 0.3K
13:03 70.77 70.79 70.77 70.77 2.3K
13:04 70.78 70.79 70.78 70.79 3.8K
13:05 70.79 70.80 70.79 70.80 1.3K
13:06 70.80 70.83 70.80 70.83 11.5K
13:07 70.84 70.85 70.84 70.85 2.0K
13:08 70.85 70.85 70.83 70.83 3.2K
13:09 70.85 70.85 70.85 70.85 1.3K
13:10 70.85 70.86 70.85 70.86 0.7K
13:11 70.86 70.86 70.84 70.84 15.6K
13:12 70.85 70.87 70.85 70.87 4.1K
13:13 70.85 70.86 70.83 70.83 18.3K
13:14 70.83 70.83 70.83 70.83 7.5K
13:15 70.84 70.85 70.83 70.85 12.4K
13:16 70.83 70.83 70.80 70.80 14.2K
13:17 70.80 70.83 70.80 70.83 28.1K
13:18 70.84 70.85 70.84 70.85 2.6K
13:19 70.85 70.87 70.85 70.85 30.6K
13:20 70.84 70.84 70.79 70.79 9.2K
13:21 70.79 70.80 70.79 70.80 1.9K
13:22 70.79 70.81 70.79 70.81 3.2K
13:23 70.83 70.83 70.81 70.83 6.5K
13:24 70.84 70.84 70.81 70.81 7.1K
13:25 70.81 70.81 70.80 70.81 10.4K
13:26 70.81 70.86 70.81 70.86 12.7K
13:27 70.85 70.85 70.85 70.85 2.0K
13:28 70.85 70.86 70.85 70.86 1.7K
13:29 70.89 70.89 70.87 70.87 34.9K
13:30 70.86 70.86 70.85 70.85 4.2K
13:31 70.87 70.88 70.87 70.88 3.7K
13:32 70.88 70.88 70.88 70.88 5.0K
13:33 70.88 70.88 70.87 70.88 6.2K
13:34 70.87 70.87 70.86 70.86 12.7K
13:35 70.87 70.87 70.86 70.86 4.1K
13:36 70.87 70.88 70.87 70.88 3.4K
13:37 70.88 70.90 70.87 70.90 4.8K
13:38 70.90 70.90 70.90 70.90 2.6K
13:39 70.90 70.90 70.90 70.90 3.4K
13:40 70.89 70.89 70.86 70.88 2.8K
13:41 70.89 70.91 70.88 70.88 5.1K
13:42 70.88 70.90 70.88 70.90 1.9K
13:43 70.90 70.92 70.90 70.90 3.6K
13:44 70.90 70.90 70.89 70.89 13.9K
13:45 70.89 70.89 70.87 70.88 2.6K
13:46 70.88 70.88 70.84 70.85 4.0K
13:47 70.85 70.85 70.83 70.83 1.8K
13:48 70.83 70.85 70.83 70.85 3.7K
13:49 70.85 70.86 70.83 70.83 2.4K
13:50 70.83 70.83 70.83 70.83 0.8K
13:51 70.83 70.83 70.82 70.82 8.8K
13:52 70.82 70.82 70.82 70.82 1.3K
13:53 70.82 70.83 70.82 70.83 2.6K
13:54 70.83 70.83 70.83 70.83 1.0K
13:55 70.83 70.83 70.78 70.78 6.2K
13:56 70.78 70.78 70.77 70.78 11.4K
13:57 70.78 70.78 70.78 70.78 6.0K
13:58 70.78 70.78 70.77 70.78 2.0K
13:59 70.79 70.79 70.76 70.76 3.9K
14:00 70.76 70.80 70.76 70.80 4.7K
14:01 70.80 70.82 70.80 70.82 1.9K
14:02 70.83 70.84 70.83 70.84 1.3K
14:03 70.83 70.83 70.78 70.78 4.6K
14:04 70.78 70.78 70.78 70.78 1.0K
14:05 70.77 70.80 70.77 70.80 3.7K
14:06 70.80 70.80 70.80 70.80 0.7K
14:07 70.80 70.81 70.79 70.81 4.1K
14:08 70.81 70.81 70.73 70.73 6.0K
14:09 70.73 70.73 70.73 70.73 0.5K
14:10 70.69 70.71 70.68 70.71 5.0K
14:11 70.70 70.71 70.70 70.71 7.5K
14:12 70.70 70.71 70.70 70.71 37.8K
14:13 70.71 70.76 70.71 70.76 4.1K
14:14 70.76 70.77 70.75 70.75 40.8K
14:15 70.75 70.75 70.73 70.73 3.1K
14:16 70.73 70.73 70.69 70.71 11.0K
14:17 70.66 70.66 70.61 70.61 2.1K
14:18 70.61 70.64 70.61 70.62 1.9K
14:19 70.61 70.61 70.54 70.55 3.4K
14:20 70.55 70.58 70.54 70.56 3.4K
14:21 70.57 70.60 70.56 70.60 4.1K
14:22 70.57 70.60 70.57 70.60 0.7K
14:23 70.61 70.61 70.55 70.55 1.7K
14:24 70.57 70.57 70.55 70.56 2.8K
14:25 70.55 70.57 70.55 70.57 2.0K
14:26 70.57 70.58 70.55 70.58 1.4K
14:27 70.58 70.58 70.55 70.57 1.0K
14:28 70.55 70.56 70.55 70.55 2.4K
14:29 70.55 70.55 70.53 70.53 1.4K
14:30 70.48 70.48 70.48 70.48 1.1K
14:31 70.48 70.50 70.48 70.48 2.3K
14:32 70.48 70.49 70.48 70.48 3.0K
14:33 70.48 70.48 70.45 70.45 0.8K
14:34 70.45 70.46 70.45 70.46 1.1K
14:35 70.46 70.46 70.45 70.45 0.5K
14:36 70.44 70.46 70.44 70.44 3.5K
14:37 70.44 70.46 70.44 70.46 4.0K
14:38 70.46 70.46 70.46 70.46 1.0K
14:39 70.46 70.46 70.40 70.40 1.6K
14:40 70.39 70.42 70.39 70.42 2.0K
14:41 70.42 70.42 70.39 70.40 2.7K
14:42 70.40 70.41 70.40 70.41 2.6K
14:43 70.41 70.42 70.40 70.40 1.1K
14:44 70.40 70.40 70.37 70.37 1.9K
14:45 70.37 70.37 70.33 70.33 2.4K
14:46 70.34 70.35 70.34 70.35 1.6K
14:47 70.35 70.35 70.34 70.34 1.9K
14:48 70.34 70.37 70.33 70.33 3.7K
14:49 70.33 70.33 70.28 70.28 1.2K
14:50 70.28 70.35 70.28 70.35 30.9K
14:51 70.34 70.34 70.28 70.28 6.4K
14:52 70.26 70.26 70.23 70.23 22.4K
14:53 70.23 70.30 70.23 70.23 4.0K
14:54 70.23 70.23 70.17 70.17 0.9K
14:55 70.17 70.18 70.17 70.18 2.1K
14:56 70.16 70.17 70.16 70.17 1.3K
14:57 70.20 70.21 70.15 70.17 4.1K
14:58 70.17 70.20 70.15 70.15 1.3K
14:59 70.16 70.18 70.16 70.18 3.2K
15:00 70.18 70.19 70.18 70.19 1.5K
15:01 70.18 70.18 70.14 70.14 5.2K
15:02 70.14 70.17 70.14 70.17 2.7K
15:03 70.17 70.19 70.17 70.19 2.2K
15:04 70.19 70.22 70.19 70.21 2.5K
15:05 70.17 70.23 70.17 70.23 3.0K
15:06 70.23 70.24 70.23 70.24 2.5K
15:07 70.22 70.24 70.19 70.24 6.6K
15:08 70.24 70.24 70.21 70.21 3.2K
15:09 70.21 70.21 70.20 70.20 23.1K
15:10 70.20 70.21 70.20 70.21 4.2K
15:11 70.21 70.24 70.21 70.24 6.0K
15:12 70.24 70.30 70.24 70.30 2.5K
15:13 70.30 70.30 70.25 70.25 3.8K
15:14 70.25 70.26 70.25 70.25 3.1K
15:15 70.25 70.28 70.25 70.28 3.0K
15:16 70.28 70.28 70.27 70.27 2.0K
15:17 70.27 70.27 70.24 70.24 4.2K
15:18 70.24 70.24 70.18 70.18 4.6K
15:19 70.18 70.20 70.18 70.20 2.7K
15:20 70.21 70.21 70.16 70.18 10.2K
15:21 70.18 70.18 70.06 70.07 4.4K
15:22 70.12 70.12 70.12 70.12 4.4K
15:23 70.12 70.12 70.07 70.07 1.3K
15:24 70.07 70.07 70.04 70.06 2.8K
15:25 70.04 70.07 70.04 70.06 2.0K
15:26 70.06 70.06 70.04 70.06 2.9K
15:27 70.04 70.08 70.04 70.08 6.9K
15:28 70.08 70.09 70.06 70.09 2.2K
15:29 70.09 70.09 70.07 70.07 2.0K
15:30 70.07 70.08 70.04 70.08 4.4K
15:31 70.06 70.10 70.06 70.10 2.5K
15:32 70.11 70.11 70.09 70.09 4.8K
15:33 70.09 70.17 70.09 70.14 33.7K
15:34 70.14 70.14 70.11 70.12 54.9K
15:35 70.10 70.11 70.10 70.10 40.2K
15:36 70.06 70.06 70.04 70.05 8.3K
15:37 70.07 70.11 70.07 70.07 13.7K
15:38 70.00 70.01 69.97 69.97 4.2K
15:39 69.97 70.00 69.97 70.00 6.8K
15:40 69.97 69.98 69.90 69.90 6.6K
15:41 69.84 69.85 69.83 69.84 5.1K
15:42 69.84 69.86 69.79 69.83 8.4K
15:43 69.84 69.87 69.84 69.87 6.3K
15:44 69.87 69.87 69.83 69.84 12.7K
15:45 69.84 69.84 69.83 69.84 9.7K
15:46 69.82 69.82 69.78 69.82 13.3K
15:47 69.82 69.93 69.82 69.93 37.9K
15:48 69.95 69.95 69.93 69.94 66.6K
15:49 69.91 69.95 69.89 69.92 43.3K
15:50 69.93 69.93 69.86 69.86 40.8K
15:51 69.81 69.81 69.74 69.78 84.9K
15:52 69.79 69.86 69.79 69.83 63.5K
15:53 69.85 69.88 69.85 69.88 40.7K
15:54 69.88 69.90 69.87 69.87 24.7K
15:55 69.86 69.91 69.83 69.89 238.9K
15:56 69.89 69.89 69.80 69.80 96.6K
15:57 69.78 69.78 69.71 69.71 55.5K
15:58 69.70 69.79 69.67 69.78 190.8K
15:59 69.81 69.84 69.78 69.84 185.3K
16:00 69.84 69.84 69.71 69.72 1,133.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available