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 69.76 69.93 69.72 69.81 21.5K
09:32 69.81 69.81 69.81 69.81 0.9K
09:33 69.81 69.81 69.29 69.43 0.9K
09:34 69.43 69.43 69.32 69.32 0.5K
09:35 69.41 69.42 69.41 69.41 1.6K
09:36 69.41 69.59 69.41 69.49 12.5K
09:37 69.55 69.57 69.53 69.57 0.8K
09:38 69.58 69.58 69.55 69.55 0.5K
09:39 69.54 69.60 69.54 69.60 2.3K
09:40 69.63 69.69 69.61 69.67 2.0K
09:41 69.71 69.71 69.63 69.63 1.5K
09:42 69.60 69.63 69.60 69.63 2.8K
09:43 69.63 69.67 69.63 69.67 2.4K
09:44 69.73 69.73 69.63 69.63 6.3K
09:45 69.62 69.62 69.56 69.58 2.8K
09:46 69.58 69.59 69.49 69.49 7.2K
09:47 69.45 69.52 69.45 69.52 2.9K
09:48 69.56 69.56 69.50 69.50 12.2K
09:49 69.50 69.50 69.47 69.50 3.6K
09:50 69.50 69.50 69.48 69.48 1.8K
09:51 69.48 69.48 69.42 69.42 6.3K
09:52 69.38 69.38 69.36 69.38 4.0K
09:53 69.38 69.51 69.38 69.51 3.6K
09:54 69.54 69.54 69.49 69.50 1.9K
09:55 69.51 69.51 69.42 69.42 2.0K
09:56 69.42 69.47 69.42 69.47 0.9K
09:57 69.47 69.53 69.47 69.53 2.8K
09:58 69.53 69.54 69.52 69.52 1.7K
09:59 69.48 69.48 69.45 69.45 1.6K
10:00 69.45 69.46 69.41 69.41 5.4K
10:01 69.43 69.46 69.38 69.38 7.5K
10:02 69.37 69.37 69.31 69.31 1.9K
10:03 69.28 69.29 69.28 69.29 2.3K
10:04 69.29 69.29 69.23 69.23 2.7K
10:05 69.22 69.32 69.22 69.30 9.2K
10:06 69.30 69.34 69.30 69.34 2.3K
10:07 69.34 69.34 69.28 69.28 1.7K
10:08 69.31 69.39 69.31 69.39 2.8K
10:09 69.41 69.47 69.40 69.47 2.9K
10:10 69.47 69.47 69.44 69.44 1.4K
10:11 69.44 69.44 69.41 69.41 4.8K
10:12 69.38 69.38 69.36 69.36 14.6K
10:13 69.34 69.44 69.34 69.44 4.7K
10:14 69.45 69.46 69.44 69.44 5.4K
10:15 69.44 69.52 69.44 69.52 3.0K
10:16 69.57 69.57 69.54 69.54 3.1K
10:17 69.54 69.57 69.52 69.54 1.2K
10:18 69.54 69.54 69.39 69.39 4.1K
10:19 69.34 69.34 69.30 69.30 3.8K
10:20 69.33 69.35 69.33 69.34 4.0K
10:21 69.34 69.35 69.33 69.35 0.8K
10:22 69.35 69.39 69.34 69.39 4.3K
10:23 69.38 69.40 69.38 69.40 3.0K
10:24 69.37 69.40 69.37 69.40 3.5K
10:25 69.39 69.39 69.30 69.30 2.8K
10:26 69.30 69.30 69.22 69.22 1.4K
10:27 69.22 69.22 69.14 69.14 1.9K
10:28 69.19 69.19 69.19 69.19 1.5K
10:29 69.16 69.16 69.14 69.16 0.9K
10:30 69.14 69.21 69.14 69.21 3.6K
10:31 69.21 69.25 69.21 69.22 4.4K
10:32 69.24 69.30 69.24 69.29 3.8K
10:33 69.29 69.33 69.29 69.33 2.5K
10:34 69.34 69.37 69.34 69.36 15.2K
10:35 69.35 69.36 69.31 69.31 2.1K
10:36 69.31 69.33 69.27 69.27 10.4K
10:37 69.32 69.33 69.32 69.33 3.1K
10:38 69.33 69.33 69.29 69.30 4.0K
10:39 69.29 69.29 69.24 69.24 2.8K
10:40 69.23 69.23 69.18 69.22 1.6K
10:41 69.16 69.16 69.14 69.14 2.8K
10:42 69.14 69.22 69.14 69.22 5.8K
10:43 69.17 69.17 69.17 69.17 0.9K
10:44 69.17 69.17 69.10 69.10 3.1K
10:45 69.15 69.15 69.15 69.15 1.1K
10:46 69.09 69.11 69.09 69.11 2.1K
10:47 69.11 69.11 69.09 69.09 1.3K
10:48 69.06 69.11 69.06 69.07 4.2K
10:49 69.08 69.08 69.03 69.04 1.9K
10:50 69.07 69.07 69.03 69.03 2.5K
10:51 69.10 69.11 69.06 69.06 2.9K
10:52 69.06 69.08 69.06 69.08 0.5K
10:53 69.08 69.10 69.08 69.10 2.1K
10:54 69.10 69.10 69.10 69.10 1.8K
10:55 69.10 69.18 69.10 69.18 1.8K
10:56 69.18 69.23 69.18 69.23 1.7K
10:57 69.23 69.29 69.23 69.29 2.3K
10:58 69.29 69.32 69.28 69.32 5.9K
10:59 69.32 69.32 69.32 69.32 1.6K
11:00 69.32 69.32 69.32 69.32 2.8K
11:01 69.35 69.37 69.34 69.35 6.3K
11:02 69.35 69.35 69.31 69.31 2.2K
11:03 69.33 69.33 69.31 69.32 4.9K
11:04 69.33 69.33 69.30 69.31 2.2K
11:05 69.31 69.33 69.31 69.33 3.3K
11:06 69.33 69.37 69.33 69.34 2.8K
11:07 69.34 69.36 69.34 69.34 1.1K
11:08 69.34 69.35 69.32 69.32 3.0K
11:09 69.29 69.32 69.29 69.30 3.1K
11:10 69.34 69.34 69.32 69.33 2.8K
11:11 69.34 69.38 69.34 69.37 5.5K
11:12 69.35 69.35 69.28 69.30 4.2K
11:13 69.30 69.30 69.28 69.28 1.7K
11:14 69.26 69.29 69.26 69.29 8.9K
11:15 69.29 69.29 69.29 69.29 1.5K
11:16 69.29 69.29 69.24 69.24 2.2K
11:17 69.23 69.23 69.18 69.18 2.3K
11:18 69.18 69.29 69.18 69.29 6.2K
11:19 69.29 69.33 69.29 69.31 4.4K
11:20 69.31 69.33 69.29 69.29 2.0K
11:21 69.29 69.32 69.29 69.32 2.6K
11:22 69.32 69.32 69.31 69.32 2.3K
11:23 69.33 69.34 69.33 69.34 1.8K
11:24 69.34 69.34 69.33 69.34 3.9K
11:25 69.34 69.34 69.28 69.28 2.8K
11:26 69.28 69.31 69.28 69.28 2.8K
11:27 69.27 69.27 69.23 69.23 2.5K
11:28 69.14 69.15 69.14 69.15 6.2K
11:29 69.11 69.14 69.09 69.11 1.9K
11:30 69.09 69.11 69.09 69.10 4.5K
11:31 69.13 69.14 69.13 69.14 4.4K
11:32 69.14 69.14 69.11 69.11 1.6K
11:33 69.11 69.14 69.11 69.14 2.9K
11:34 69.11 69.11 69.08 69.08 2.6K
11:35 69.10 69.10 69.09 69.09 5.2K
11:36 69.10 69.14 69.10 69.11 4.0K
11:37 69.13 69.13 69.13 69.13 2.2K
11:38 69.13 69.13 69.13 69.13 0.2K
11:39 69.08 69.08 69.02 69.02 4.1K
11:40 69.07 69.07 69.05 69.07 3.3K
11:41 69.07 69.07 69.04 69.05 1.7K
11:42 69.05 69.05 69.02 69.02 5.3K
11:43 69.04 69.09 69.04 69.09 8.9K
11:44 69.09 69.15 69.08 69.15 12.0K
11:45 69.14 69.15 69.10 69.10 23.5K
11:46 69.10 69.10 69.08 69.08 0.9K
11:47 69.08 69.08 69.02 69.03 8.2K
11:48 69.04 69.06 69.03 69.04 6.0K
11:49 69.04 69.05 69.00 69.00 20.5K
11:50 68.98 69.02 68.98 69.00 26.4K
11:51 69.03 69.05 69.03 69.05 4.6K
11:52 69.02 69.02 68.99 68.99 12.5K
11:53 69.00 69.00 68.97 68.99 2.9K
11:54 68.98 69.00 68.97 68.97 9.7K
11:55 68.97 69.00 68.97 68.99 7.6K
11:56 68.99 69.00 68.99 69.00 3.7K
11:57 69.00 69.05 69.00 69.05 5.6K
11:58 69.05 69.05 69.03 69.04 17.9K
11:59 69.05 69.05 69.02 69.03 24.4K
12:00 69.01 69.01 69.01 69.01 8.5K
12:01 69.01 69.01 69.00 69.00 0.9K
12:02 69.01 69.04 69.01 69.04 16.9K
12:03 69.05 69.09 69.05 69.09 7.7K
12:04 69.09 69.15 69.09 69.14 4.1K
12:05 69.15 69.16 69.13 69.16 5.7K
12:06 69.16 69.17 69.16 69.16 1.2K
12:07 69.16 69.23 69.16 69.23 4.4K
12:08 69.22 69.22 69.22 69.22 1.1K
12:09 69.22 69.22 69.21 69.22 3.3K
12:10 69.21 69.28 69.21 69.27 5.1K
12:11 69.27 69.31 69.27 69.31 1.2K
12:12 69.31 69.31 69.30 69.30 2.1K
12:13 69.30 69.32 69.30 69.32 2.5K
12:14 69.33 69.34 69.33 69.34 2.4K
12:15 69.34 69.34 69.31 69.31 1.1K
12:16 69.31 69.33 69.30 69.33 1.9K
12:17 69.32 69.32 69.30 69.30 2.3K
12:18 69.33 69.33 69.31 69.31 2.8K
12:19 69.31 69.37 69.31 69.37 4.2K
12:20 69.38 69.38 69.36 69.36 1.4K
12:21 69.33 69.33 69.32 69.32 2.2K
12:22 69.32 69.32 69.29 69.30 3.8K
12:23 69.30 69.30 69.30 69.30 1.4K
12:24 69.30 69.30 69.29 69.30 9.0K
12:25 69.31 69.32 69.31 69.32 3.1K
12:26 69.32 69.35 69.32 69.35 3.4K
12:27 69.35 69.35 69.32 69.33 2.2K
12:28 69.33 69.33 69.29 69.31 1.8K
12:29 69.31 69.31 69.31 69.31 1.1K
12:30 69.31 69.34 69.31 69.34 3.6K
12:31 69.34 69.34 69.34 69.34 1.9K
12:32 69.34 69.36 69.34 69.36 2.8K
12:33 69.36 69.36 69.36 69.36 0.7K
12:34 69.36 69.36 69.35 69.36 2.5K
12:35 69.36 69.36 69.34 69.34 3.3K
12:36 69.34 69.37 69.34 69.37 2.8K
12:37 69.38 69.38 69.36 69.38 1.2K
12:38 69.39 69.40 69.39 69.40 2.9K
12:39 69.40 69.40 69.37 69.38 3.8K
12:40 69.37 69.39 69.37 69.39 3.9K
12:41 69.39 69.40 69.39 69.40 1.6K
12:42 69.39 69.44 69.39 69.44 3.4K
12:43 69.44 69.44 69.41 69.41 0.8K
12:44 69.40 69.40 69.38 69.38 1.6K
12:45 69.39 69.43 69.39 69.43 3.1K
12:46 69.43 69.43 69.41 69.41 2.7K
12:47 69.41 69.43 69.37 69.43 3.0K
12:48 69.41 69.42 69.41 69.42 1.7K
12:49 69.42 69.48 69.42 69.48 5.7K
12:50 69.48 69.53 69.48 69.53 1.7K
12:51 69.53 69.53 69.50 69.51 1.7K
12:52 69.51 69.51 69.50 69.50 2.5K
12:53 69.50 69.51 69.47 69.47 3.9K
12:54 69.48 69.49 69.46 69.46 1.6K
12:55 69.43 69.43 69.43 69.43 0.6K
12:56 69.46 69.52 69.46 69.52 4.0K
12:57 69.52 69.52 69.49 69.49 0.8K
12:58 69.49 69.49 69.48 69.48 0.6K
12:59 69.50 69.50 69.50 69.50 1.2K
13:00 69.50 69.52 69.50 69.52 2.1K
13:01 69.52 69.55 69.52 69.53 3.6K
13:02 69.52 69.58 69.52 69.58 3.1K
13:03 69.58 69.59 69.58 69.59 1.7K
13:04 69.59 69.59 69.59 69.59 0.1K
13:05 69.57 69.57 69.45 69.45 3.6K
13:06 69.45 69.46 69.45 69.45 1.6K
13:07 69.45 69.45 69.45 69.45 0.2K
13:08 69.45 69.46 69.45 69.46 3.8K
13:09 69.46 69.46 69.43 69.43 1.2K
13:10 69.43 69.46 69.43 69.46 2.2K
13:11 69.46 69.47 69.46 69.47 0.7K
13:12 69.47 69.47 69.44 69.44 1.6K
13:13 69.44 69.44 69.43 69.43 1.1K
13:14 69.43 69.43 69.40 69.40 1.8K
13:15 69.41 69.41 69.41 69.41 2.9K
13:16 69.42 69.44 69.42 69.44 2.0K
13:17 69.44 69.44 69.44 69.44 0.1K
13:18 69.41 69.44 69.41 69.44 2.7K
13:19 69.45 69.47 69.45 69.47 4.0K
13:20 69.47 69.49 69.47 69.48 1.8K
13:21 69.49 69.50 69.49 69.50 2.0K
13:22 69.50 69.50 69.44 69.44 4.8K
13:23 69.43 69.45 69.43 69.45 2.0K
13:24 69.45 69.45 69.44 69.44 2.7K
13:25 69.44 69.48 69.44 69.45 1.9K
13:26 69.45 69.47 69.45 69.47 1.9K
13:27 69.48 69.48 69.47 69.47 1.5K
13:28 69.46 69.46 69.42 69.42 3.6K
13:29 69.42 69.42 69.40 69.40 1.3K
13:30 69.41 69.42 69.41 69.42 1.3K
13:31 69.42 69.46 69.42 69.44 4.0K
13:32 69.44 69.46 69.44 69.46 1.4K
13:33 69.42 69.42 69.38 69.38 3.4K
13:34 69.38 69.40 69.38 69.40 3.6K
13:35 69.40 69.43 69.40 69.43 3.6K
13:36 69.43 69.45 69.43 69.45 3.5K
13:37 69.45 69.48 69.45 69.47 2.4K
13:38 69.47 69.47 69.43 69.43 2.3K
13:39 69.43 69.43 69.41 69.43 1.8K
13:40 69.43 69.48 69.43 69.47 5.9K
13:41 69.48 69.49 69.46 69.49 7.8K
13:42 69.49 69.49 69.48 69.49 2.2K
13:43 69.50 69.55 69.50 69.55 8.1K
13:44 69.55 69.55 69.45 69.45 10.3K
13:45 69.45 69.48 69.45 69.48 3.0K
13:46 69.48 69.49 69.48 69.49 1.5K
13:47 69.48 69.49 69.48 69.48 6.2K
13:48 69.48 69.51 69.48 69.51 4.7K
13:49 69.53 69.53 69.51 69.52 2.6K
13:50 69.55 69.56 69.55 69.56 2.4K
13:51 69.56 69.56 69.55 69.55 1.1K
13:52 69.55 69.55 69.50 69.50 4.3K
13:53 69.50 69.50 69.47 69.47 1.7K
13:54 69.45 69.45 69.43 69.45 1.4K
13:55 69.44 69.47 69.44 69.47 5.3K
13:56 69.46 69.46 69.43 69.46 1.9K
13:57 69.50 69.51 69.50 69.51 1.8K
13:58 69.51 69.53 69.51 69.53 1.9K
13:59 69.51 69.51 69.47 69.47 2.2K
14:00 69.47 69.49 69.47 69.49 3.2K
14:01 69.49 69.49 69.41 69.41 2.2K
14:02 69.41 69.42 69.41 69.42 0.8K
14:03 69.42 69.46 69.42 69.42 3.1K
14:04 69.42 69.42 69.38 69.38 2.4K
14:05 69.38 69.38 69.34 69.36 4.6K
14:06 69.36 69.36 69.33 69.33 1.6K
14:07 69.33 69.33 69.29 69.31 2.6K
14:08 69.30 69.30 69.27 69.27 4.5K
14:09 69.27 69.31 69.27 69.28 4.3K
14:10 69.28 69.28 69.28 69.28 0.8K
14:11 69.28 69.31 69.28 69.29 3.7K
14:12 69.32 69.32 69.32 69.32 3.4K
14:13 69.32 69.32 69.29 69.29 2.9K
14:14 69.30 69.30 69.29 69.29 2.7K
14:15 69.29 69.33 69.29 69.33 5.1K
14:16 69.33 69.33 69.30 69.31 3.4K
14:17 69.31 69.31 69.31 69.31 1.3K
14:18 69.28 69.28 69.26 69.28 2.6K
14:19 69.27 69.35 69.27 69.35 7.4K
14:20 69.35 69.37 69.35 69.37 3.8K
14:21 69.37 69.38 69.36 69.36 3.2K
14:22 69.36 69.36 69.36 69.36 0.4K
14:23 69.36 69.37 69.36 69.37 3.5K
14:24 69.37 69.38 69.37 69.38 3.4K
14:25 69.38 69.38 69.35 69.35 3.2K
14:26 69.35 69.38 69.35 69.38 2.0K
14:27 69.38 69.38 69.36 69.37 3.1K
14:28 69.37 69.37 69.37 69.37 0.9K
14:29 69.37 69.37 69.33 69.33 4.3K
14:30 69.33 69.35 69.33 69.35 3.3K
14:31 69.35 69.37 69.35 69.37 5.3K
14:32 69.37 69.39 69.37 69.39 2.1K
14:33 69.38 69.38 69.37 69.37 4.1K
14:34 69.39 69.40 69.39 69.40 4.1K
14:35 69.40 69.40 69.35 69.38 2.6K
14:36 69.37 69.40 69.36 69.36 3.8K
14:37 69.38 69.39 69.38 69.39 3.2K
14:38 69.39 69.39 69.36 69.37 5.8K
14:39 69.39 69.42 69.39 69.42 3.7K
14:40 69.40 69.41 69.40 69.41 2.6K
14:41 69.43 69.46 69.43 69.46 4.7K
14:42 69.47 69.50 69.47 69.50 2.8K
14:43 69.49 69.49 69.46 69.46 3.9K
14:44 69.46 69.46 69.45 69.45 1.0K
14:45 69.46 69.47 69.46 69.47 3.3K
14:46 69.47 69.49 69.47 69.48 4.6K
14:47 69.48 69.48 69.45 69.45 3.3K
14:48 69.45 69.45 69.45 69.45 0.7K
14:49 69.43 69.45 69.43 69.45 5.3K
14:50 69.45 69.45 69.44 69.44 0.6K
14:51 69.44 69.46 69.44 69.46 5.8K
14:52 69.46 69.52 69.46 69.52 6.6K
14:53 69.52 69.52 69.52 69.52 1.4K
14:54 69.51 69.51 69.48 69.48 4.0K
14:55 69.44 69.44 69.42 69.42 3.3K
14:56 69.47 69.47 69.45 69.46 4.5K
14:57 69.46 69.46 69.45 69.45 2.1K
14:58 69.47 69.48 69.47 69.48 2.4K
14:59 69.48 69.49 69.48 69.49 2.4K
15:00 69.49 69.49 69.42 69.42 3.6K
15:01 69.42 69.46 69.42 69.46 4.3K
15:02 69.46 69.46 69.45 69.45 0.9K
15:03 69.46 69.47 69.45 69.46 3.3K
15:04 69.45 69.45 69.45 69.45 3.7K
15:05 69.44 69.44 69.43 69.44 3.8K
15:06 69.45 69.50 69.45 69.49 4.7K
15:07 69.49 69.49 69.49 69.49 1.0K
15:08 69.49 69.52 69.49 69.52 4.2K
15:09 69.55 69.55 69.50 69.50 2.5K
15:10 69.50 69.51 69.49 69.51 3.1K
15:11 69.51 69.51 69.49 69.49 4.2K
15:12 69.51 69.51 69.51 69.51 4.6K
15:13 69.51 69.51 69.49 69.49 1.8K
15:14 69.48 69.50 69.45 69.45 5.7K
15:15 69.46 69.49 69.46 69.49 4.2K
15:16 69.49 69.49 69.49 69.49 5.6K
15:17 69.50 69.50 69.45 69.45 2.9K
15:18 69.45 69.45 69.43 69.45 3.7K
15:19 69.45 69.47 69.45 69.47 3.9K
15:20 69.46 69.49 69.46 69.49 4.2K
15:21 69.49 69.54 69.47 69.54 5.8K
15:22 69.54 69.57 69.52 69.53 7.4K
15:23 69.55 69.55 69.52 69.52 3.4K
15:24 69.53 69.53 69.46 69.49 5.8K
15:25 69.49 69.52 69.47 69.47 4.3K
15:26 69.47 69.47 69.47 69.47 1.9K
15:27 69.44 69.46 69.44 69.46 5.3K
15:28 69.45 69.45 69.43 69.43 2.9K
15:29 69.43 69.43 69.31 69.32 3.5K
15:30 69.28 69.34 69.28 69.34 6.2K
15:31 69.34 69.34 69.32 69.34 3.7K
15:32 69.32 69.33 69.31 69.33 5.0K
15:33 69.33 69.33 69.31 69.33 4.3K
15:34 69.33 69.36 69.33 69.36 7.4K
15:35 69.33 69.35 69.33 69.35 9.0K
15:36 69.35 69.37 69.33 69.33 7.8K
15:37 69.33 69.34 69.32 69.34 4.5K
15:38 69.36 69.42 69.36 69.40 6.1K
15:39 69.41 69.43 69.41 69.42 8.2K
15:40 69.42 69.44 69.42 69.43 4.8K
15:41 69.43 69.46 69.39 69.39 7.8K
15:42 69.37 69.45 69.37 69.45 7.8K
15:43 69.45 69.45 69.42 69.45 7.3K
15:44 69.46 69.48 69.43 69.43 4.7K
15:45 69.44 69.44 69.43 69.43 4.4K
15:46 69.42 69.46 69.42 69.44 12.0K
15:47 69.44 69.49 69.44 69.49 10.2K
15:48 69.49 69.52 69.49 69.52 10.4K
15:49 69.52 69.52 69.50 69.52 10.1K
15:50 69.52 69.52 69.44 69.44 8.2K
15:51 69.35 69.41 69.35 69.40 23.7K
15:52 69.42 69.42 69.34 69.34 18.0K
15:53 69.35 69.37 69.34 69.37 15.1K
15:54 69.37 69.37 69.32 69.32 19.2K
15:55 69.32 69.36 69.32 69.36 18.8K
15:56 69.36 69.36 69.31 69.31 30.1K
15:57 69.32 69.34 69.26 69.26 43.9K
15:58 69.24 69.30 69.24 69.30 43.1K
15:59 69.30 69.30 69.24 69.25 45.4K
16:00 69.23 69.34 69.22 69.34 664.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available