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 69.49 69.64 69.34 69.56 19.1K
09:32 69.56 69.56 69.36 69.47 3.2K
09:33 69.32 69.32 69.26 69.26 1.1K
09:34 69.26 69.26 69.22 69.22 1.2K
09:35 69.20 69.40 69.20 69.40 2.5K
09:36 69.38 69.44 69.38 69.43 3.7K
09:37 69.43 69.52 69.43 69.52 8.9K
09:38 69.51 69.61 69.51 69.61 34.2K
09:39 69.59 69.66 69.59 69.64 4.7K
09:40 69.67 69.68 69.64 69.68 5.9K
09:41 69.67 69.70 69.64 69.66 12.8K
09:42 69.66 69.66 69.62 69.62 5.6K
09:43 69.69 69.71 69.69 69.71 1.9K
09:44 69.70 69.72 69.65 69.65 16.8K
09:45 69.64 69.73 69.64 69.73 7.0K
09:46 69.75 69.79 69.71 69.74 13.1K
09:47 69.72 69.72 69.65 69.67 7.8K
09:48 69.65 69.67 69.62 69.66 5.0K
09:49 69.66 69.75 69.66 69.75 2.8K
09:50 69.74 69.80 69.74 69.80 12.8K
09:51 69.80 69.82 69.76 69.82 120.0K
09:52 69.82 69.93 69.82 69.91 19.9K
09:53 69.90 69.90 69.86 69.89 5.0K
09:54 69.89 69.91 69.89 69.91 3.6K
09:55 69.93 69.97 69.93 69.94 7.2K
09:56 69.97 70.00 69.97 69.97 17.7K
09:57 69.96 70.00 69.96 69.98 12.0K
09:58 69.96 69.97 69.94 69.97 5.4K
09:59 69.97 70.02 69.97 70.02 3.0K
10:00 70.02 70.02 69.92 69.96 5.1K
10:01 69.96 69.99 69.94 69.94 6.2K
10:02 69.89 69.89 69.83 69.83 12.7K
10:03 69.83 69.92 69.83 69.92 4.9K
10:04 69.90 69.93 69.90 69.93 2.6K
10:05 69.90 69.96 69.90 69.96 6.3K
10:06 69.95 69.95 69.91 69.91 18.4K
10:07 69.91 69.91 69.85 69.85 8.2K
10:08 69.83 69.83 69.81 69.81 4.0K
10:09 69.83 69.88 69.83 69.88 19.6K
10:10 69.88 69.97 69.88 69.97 16.4K
10:11 69.99 70.01 69.99 70.00 2.5K
10:12 70.00 70.00 69.98 69.98 8.5K
10:13 69.98 69.98 69.90 69.90 6.4K
10:14 69.88 69.89 69.84 69.84 14.7K
10:15 69.87 69.88 69.85 69.87 24.0K
10:16 69.83 69.83 69.77 69.77 11.7K
10:17 69.76 69.76 69.73 69.76 9.7K
10:18 69.76 69.77 69.73 69.77 3.7K
10:19 69.82 69.82 69.80 69.80 3.7K
10:20 69.80 69.80 69.74 69.79 2.8K
10:21 69.79 69.79 69.77 69.78 3.3K
10:22 69.78 69.80 69.78 69.79 2.8K
10:23 69.79 69.80 69.78 69.78 3.8K
10:24 69.78 69.83 69.78 69.83 3.9K
10:25 69.81 69.84 69.81 69.81 8.4K
10:26 69.81 69.86 69.81 69.86 4.0K
10:27 69.86 69.86 69.81 69.81 3.8K
10:28 69.81 69.82 69.80 69.82 4.9K
10:29 69.85 69.85 69.81 69.81 5.4K
10:30 69.81 69.82 69.81 69.82 2.1K
10:31 69.82 69.85 69.82 69.85 6.7K
10:32 69.88 69.88 69.86 69.86 7.3K
10:33 69.86 69.86 69.81 69.81 1.9K
10:34 69.81 69.84 69.81 69.84 9.1K
10:35 69.86 69.86 69.86 69.86 2.9K
10:36 69.86 69.89 69.85 69.89 38.4K
10:37 69.90 69.93 69.89 69.93 12.6K
10:38 69.97 70.00 69.97 69.99 9.0K
10:39 69.97 69.97 69.91 69.91 63.0K
10:40 69.87 69.87 69.85 69.85 4.1K
10:41 69.85 69.85 69.82 69.84 3.1K
10:42 69.92 69.98 69.92 69.97 11.2K
10:43 69.99 70.01 69.99 69.99 23.0K
10:44 69.97 69.97 69.89 69.89 31.3K
10:45 69.88 69.89 69.86 69.89 15.3K
10:46 69.86 69.88 69.85 69.85 10.3K
10:47 69.83 69.85 69.81 69.85 7.8K
10:48 69.85 69.85 69.80 69.80 3.6K
10:49 69.80 69.80 69.78 69.78 1.2K
10:50 69.79 69.79 69.73 69.73 6.1K
10:51 69.72 69.78 69.72 69.75 9.7K
10:52 69.74 69.77 69.74 69.76 2.8K
10:53 69.75 69.77 69.73 69.77 5.7K
10:54 69.77 69.81 69.75 69.81 8.1K
10:55 69.82 69.82 69.80 69.80 5.4K
10:56 69.79 69.82 69.79 69.79 10.9K
10:57 69.76 69.76 69.75 69.75 12.5K
10:58 69.75 69.75 69.66 69.66 2.1K
10:59 69.68 69.68 69.64 69.66 5.9K
11:00 69.67 69.71 69.66 69.71 8.1K
11:01 69.71 69.71 69.69 69.69 4.3K
11:02 69.67 69.67 69.67 69.67 2.4K
11:03 69.67 69.70 69.67 69.69 3.4K
11:04 69.70 69.70 69.69 69.70 4.0K
11:05 69.66 69.71 69.66 69.71 14.1K
11:06 69.70 69.70 69.66 69.66 5.8K
11:07 69.70 69.72 69.69 69.69 6.6K
11:08 69.69 69.70 69.68 69.70 3.0K
11:09 69.67 69.70 69.67 69.68 2.0K
11:10 69.68 69.74 69.68 69.70 8.3K
11:11 69.70 69.72 69.70 69.72 1.7K
11:12 69.70 69.70 69.69 69.69 6.3K
11:13 69.66 69.66 69.64 69.66 2.2K
11:14 69.66 69.66 69.64 69.64 4.5K
11:15 69.64 69.64 69.64 69.64 2.1K
11:16 69.65 69.67 69.64 69.67 5.5K
11:17 69.67 69.68 69.66 69.67 3.1K
11:18 69.67 69.67 69.62 69.64 2.5K
11:19 69.64 69.64 69.61 69.61 4.0K
11:20 69.61 69.61 69.55 69.55 4.7K
11:21 69.55 69.58 69.55 69.58 2.7K
11:22 69.58 69.58 69.55 69.57 1.5K
11:23 69.57 69.58 69.56 69.58 7.9K
11:24 69.57 69.58 69.56 69.57 4.1K
11:25 69.59 69.63 69.59 69.63 5.5K
11:26 69.63 69.65 69.63 69.65 4.0K
11:27 69.65 69.68 69.64 69.64 3.7K
11:28 69.62 69.62 69.62 69.62 20.6K
11:29 69.62 69.63 69.62 69.62 1.9K
11:30 69.61 69.62 69.61 69.61 4.5K
11:31 69.61 69.62 69.60 69.60 3.7K
11:32 69.61 69.61 69.57 69.57 4.2K
11:33 69.58 69.59 69.56 69.56 3.1K
11:34 69.56 69.58 69.56 69.58 1.9K
11:35 69.59 69.63 69.59 69.62 5.9K
11:36 69.62 69.62 69.62 69.62 2.5K
11:37 69.62 69.62 69.51 69.52 2.6K
11:38 69.51 69.51 69.51 69.51 1.9K
11:39 69.50 69.53 69.50 69.53 6.0K
11:40 69.53 69.53 69.50 69.51 3.5K
11:41 69.51 69.51 69.47 69.47 2.5K
11:42 69.47 69.49 69.47 69.47 1.8K
11:43 69.47 69.48 69.47 69.47 3.5K
11:44 69.47 69.47 69.47 69.47 1.9K
11:45 69.49 69.54 69.49 69.51 4.8K
11:46 69.46 69.46 69.44 69.44 1.6K
11:47 69.41 69.41 69.39 69.39 2.3K
11:48 69.39 69.39 69.35 69.35 1.9K
11:49 69.35 69.46 69.35 69.46 7.2K
11:50 69.47 69.47 69.46 69.46 1.0K
11:51 69.52 69.53 69.52 69.53 1.7K
11:52 69.52 69.52 69.52 69.52 0.8K
11:53 69.48 69.48 69.45 69.45 4.3K
11:54 69.46 69.46 69.46 69.46 2.1K
11:55 69.46 69.52 69.46 69.52 6.5K
11:56 69.56 69.60 69.56 69.60 7.7K
11:57 69.60 69.63 69.58 69.58 4.5K
11:58 69.58 69.58 69.54 69.54 7.9K
11:59 69.54 69.54 69.54 69.54 1.0K
12:00 69.54 69.61 69.54 69.59 4.5K
12:01 69.60 69.60 69.58 69.58 5.0K
12:02 69.57 69.57 69.54 69.54 4.5K
12:03 69.54 69.54 69.54 69.54 2.3K
12:04 69.54 69.56 69.54 69.55 2.9K
12:05 69.55 69.55 69.50 69.50 17.8K
12:06 69.50 69.57 69.50 69.57 3.0K
12:07 69.59 69.59 69.55 69.57 2.2K
12:08 69.56 69.59 69.56 69.59 2.7K
12:09 69.59 69.59 69.53 69.53 2.0K
12:10 69.53 69.53 69.52 69.52 0.5K
12:11 69.52 69.52 69.52 69.52 1.3K
12:12 69.55 69.56 69.48 69.48 3.2K
12:13 69.48 69.49 69.48 69.49 1.1K
12:14 69.50 69.50 69.50 69.50 2.4K
12:15 69.50 69.50 69.50 69.50 2.3K
12:16 69.53 69.54 69.52 69.54 3.0K
12:17 69.54 69.54 69.53 69.53 0.5K
12:18 69.53 69.53 69.53 69.53 1.3K
12:19 69.54 69.54 69.54 69.54 2.3K
12:20 69.54 69.58 69.54 69.58 2.7K
12:21 69.59 69.59 69.56 69.59 2.7K
12:22 69.58 69.60 69.58 69.60 4.2K
12:23 69.60 69.60 69.60 69.60 1.1K
12:24 69.60 69.62 69.60 69.62 4.6K
12:25 69.63 69.63 69.63 69.63 3.4K
12:26 69.63 69.63 69.63 69.63 1.1K
12:27 69.63 69.63 69.61 69.61 3.0K
12:28 69.61 69.62 69.61 69.62 1.5K
12:29 69.62 69.65 69.62 69.65 1.0K
12:30 69.66 69.66 69.63 69.63 3.9K
12:31 69.63 69.64 69.63 69.64 1.9K
12:32 69.65 69.65 69.62 69.62 4.8K
12:33 69.63 69.64 69.63 69.64 2.2K
12:34 69.68 69.68 69.66 69.66 1.4K
12:35 69.66 69.68 69.66 69.68 0.7K
12:36 69.70 69.71 69.65 69.71 6.7K
12:37 69.71 69.71 69.69 69.69 2.2K
12:38 69.69 69.69 69.68 69.69 1.2K
12:39 69.69 69.69 69.66 69.68 1.3K
12:40 69.68 69.68 69.68 69.68 0.3K
12:41 69.68 69.68 69.66 69.66 1.9K
12:42 69.66 69.66 69.66 69.66 1.6K
12:43 69.66 69.66 69.62 69.62 1.1K
12:44 69.62 69.65 69.62 69.64 2.6K
12:45 69.64 69.64 69.59 69.64 3.6K
12:46 69.65 69.65 69.62 69.62 1.1K
12:47 69.62 69.63 69.62 69.63 0.5K
12:48 69.63 69.63 69.60 69.60 1.5K
12:49 69.60 69.60 69.60 69.60 0.2K
12:50 69.60 69.63 69.60 69.63 4.3K
12:51 69.63 69.66 69.63 69.64 4.4K
12:52 69.63 69.64 69.63 69.63 1.5K
12:53 69.64 69.66 69.64 69.66 17.8K
12:54 69.66 69.66 69.65 69.65 0.7K
12:55 69.64 69.67 69.64 69.67 9.7K
12:56 69.65 69.65 69.64 69.64 3.6K
12:57 69.64 69.70 69.64 69.70 2.3K
12:58 69.70 69.73 69.70 69.73 1.1K
12:59 69.74 69.74 69.67 69.67 5.3K
13:00 69.67 69.68 69.67 69.68 1.5K
13:01 69.68 69.69 69.68 69.69 1.6K
13:02 69.69 69.70 69.69 69.70 0.4K
13:03 69.70 69.70 69.66 69.66 5.0K
13:04 69.66 69.66 69.66 69.66 2.2K
13:05 69.66 69.66 69.66 69.66 0.5K
13:06 69.66 69.70 69.66 69.70 4.1K
13:07 69.71 69.71 69.69 69.70 2.8K
13:08 69.70 69.70 69.66 69.66 3.5K
13:09 69.66 69.66 69.65 69.66 3.7K
13:10 69.68 69.69 69.68 69.69 3.0K
13:11 69.71 69.77 69.71 69.75 8.4K
13:12 69.75 69.78 69.75 69.76 4.2K
13:13 69.74 69.74 69.74 69.74 1.5K
13:14 69.75 69.77 69.75 69.77 2.6K
13:15 69.77 69.77 69.77 69.77 0.9K
13:16 69.76 69.76 69.76 69.76 1.6K
13:17 69.76 69.78 69.75 69.75 4.3K
13:18 69.75 69.75 69.75 69.75 1.7K
13:19 69.75 69.78 69.75 69.78 2.1K
13:20 69.78 69.83 69.78 69.82 4.2K
13:21 69.82 69.87 69.82 69.87 2.1K
13:22 69.86 69.87 69.85 69.87 4.6K
13:23 69.87 69.88 69.87 69.88 3.1K
13:24 69.88 69.88 69.88 69.88 1.6K
13:25 69.90 69.90 69.89 69.89 3.7K
13:26 69.89 69.91 69.89 69.90 4.3K
13:27 69.90 69.90 69.89 69.89 1.5K
13:28 69.89 69.89 69.89 69.89 2.0K
13:29 69.89 69.92 69.89 69.92 4.5K
13:30 69.92 69.95 69.92 69.94 2.6K
13:31 69.93 69.93 69.93 69.93 2.1K
13:32 69.93 69.93 69.88 69.88 4.0K
13:33 69.88 69.88 69.88 69.88 1.0K
13:34 69.88 69.89 69.88 69.89 1.7K
13:35 69.89 69.89 69.89 69.89 4.1K
13:36 69.90 69.91 69.90 69.91 2.2K
13:37 69.89 69.89 69.89 69.89 2.8K
13:38 69.91 69.93 69.91 69.93 4.4K
13:39 69.95 69.96 69.95 69.96 3.6K
13:40 69.95 69.96 69.94 69.94 3.6K
13:41 69.94 69.94 69.94 69.94 1.6K
13:42 69.94 69.94 69.89 69.89 5.4K
13:43 69.89 69.90 69.89 69.90 1.3K
13:44 69.91 69.91 69.91 69.91 2.6K
13:45 69.92 69.92 69.92 69.92 1.0K
13:46 69.93 69.93 69.92 69.92 3.3K
13:47 69.92 69.93 69.92 69.93 1.8K
13:48 69.93 69.93 69.93 69.93 2.9K
13:49 69.93 69.93 69.93 69.93 1.7K
13:50 69.93 69.93 69.93 69.93 1.0K
13:51 69.95 69.95 69.95 69.95 2.6K
13:52 69.95 69.98 69.95 69.98 4.8K
13:53 69.98 69.99 69.98 69.98 3.7K
13:54 69.98 69.98 69.97 69.97 3.7K
13:55 69.97 69.98 69.97 69.98 2.5K
13:56 69.98 69.98 69.98 69.98 4.7K
13:57 69.98 69.98 69.95 69.95 7.7K
13:58 69.95 69.96 69.95 69.96 2.7K
13:59 69.97 69.97 69.97 69.97 2.4K
14:00 69.97 69.98 69.97 69.97 5.7K
14:01 69.97 70.03 69.97 70.03 7.0K
14:02 70.03 70.03 70.01 70.03 3.8K
14:03 70.05 70.06 70.04 70.04 7.4K
14:04 70.03 70.04 70.03 70.04 4.4K
14:05 70.03 70.05 70.02 70.04 10.8K
14:06 70.04 70.04 70.03 70.03 1.7K
14:07 70.03 70.04 69.95 69.95 7.7K
14:08 69.95 69.95 69.93 69.93 2.1K
14:09 69.95 69.96 69.94 69.96 9.8K
14:10 69.96 69.96 69.93 69.93 3.6K
14:11 69.92 69.92 69.90 69.90 13.4K
14:12 69.90 69.92 69.90 69.91 4.8K
14:13 69.93 69.93 69.93 69.93 4.4K
14:14 69.92 69.92 69.90 69.90 4.5K
14:15 69.89 69.91 69.89 69.91 7.3K
14:16 69.91 69.92 69.90 69.90 7.0K
14:17 69.88 69.90 69.88 69.90 2.3K
14:18 69.90 69.93 69.90 69.91 43.0K
14:19 69.91 69.91 69.89 69.89 10.6K
14:20 69.88 69.94 69.88 69.94 7.2K
14:21 69.94 69.94 69.92 69.94 35.4K
14:22 69.95 69.96 69.94 69.94 11.4K
14:23 69.94 69.94 69.91 69.92 3.6K
14:24 69.91 69.91 69.91 69.91 1.8K
14:25 69.91 69.92 69.91 69.91 1.2K
14:26 69.91 69.93 69.91 69.93 6.0K
14:27 69.93 69.95 69.93 69.95 4.0K
14:28 69.95 69.95 69.91 69.91 18.7K
14:29 69.91 69.91 69.90 69.90 2.3K
14:30 69.90 69.90 69.90 69.90 2.2K
14:31 69.90 69.92 69.90 69.92 8.7K
14:32 69.91 69.91 69.88 69.88 3.8K
14:33 69.88 69.90 69.88 69.90 4.4K
14:34 69.90 69.92 69.90 69.92 3.8K
14:35 69.92 69.92 69.90 69.90 3.2K
14:36 69.92 69.94 69.92 69.93 6.8K
14:37 69.93 69.94 69.93 69.94 1.9K
14:38 69.94 69.94 69.92 69.92 3.9K
14:39 69.92 69.92 69.91 69.91 4.0K
14:40 69.92 69.92 69.90 69.90 2.8K
14:41 69.90 69.90 69.89 69.90 2.2K
14:42 69.90 69.92 69.90 69.92 5.9K
14:43 69.92 69.93 69.92 69.93 7.6K
14:44 69.94 69.94 69.94 69.94 1.2K
14:45 69.94 69.94 69.93 69.93 5.8K
14:46 69.93 69.94 69.93 69.94 1.5K
14:47 69.94 69.94 69.94 69.94 1.6K
14:48 69.93 69.95 69.93 69.95 3.4K
14:49 69.94 69.95 69.94 69.95 5.3K
14:50 69.95 69.95 69.95 69.95 1.5K
14:51 69.96 69.96 69.93 69.93 5.9K
14:52 69.91 69.91 69.89 69.90 3.6K
14:53 69.89 69.91 69.89 69.91 4.9K
14:54 69.91 69.91 69.89 69.89 5.8K
14:55 69.89 69.90 69.89 69.89 5.6K
14:56 69.88 69.88 69.88 69.88 1.2K
14:57 69.89 69.90 69.89 69.90 5.3K
14:58 69.90 69.90 69.88 69.88 5.3K
14:59 69.88 69.88 69.88 69.88 1.2K
15:00 69.88 69.88 69.85 69.85 3.9K
15:01 69.85 69.85 69.85 69.85 5.0K
15:02 69.86 69.86 69.85 69.85 4.7K
15:03 69.85 69.89 69.85 69.89 4.8K
15:04 69.88 69.88 69.88 69.88 4.2K
15:05 69.88 69.88 69.85 69.85 12.7K
15:06 69.85 69.86 69.85 69.86 4.4K
15:07 69.86 69.86 69.86 69.86 1.9K
15:08 69.86 69.86 69.85 69.85 8.1K
15:09 69.85 69.85 69.83 69.83 7.0K
15:10 69.83 69.83 69.83 69.83 1.4K
15:11 69.83 69.83 69.82 69.82 4.1K
15:12 69.82 69.82 69.81 69.82 4.8K
15:13 69.82 69.82 69.82 69.82 2.6K
15:14 69.83 69.86 69.83 69.86 7.4K
15:15 69.86 69.87 69.84 69.84 4.9K
15:16 69.84 69.84 69.84 69.84 2.0K
15:17 69.83 69.83 69.80 69.81 6.5K
15:18 69.81 69.84 69.81 69.84 7.0K
15:19 69.84 69.86 69.84 69.86 5.2K
15:20 69.86 69.88 69.86 69.86 5.2K
15:21 69.86 69.90 69.86 69.88 10.1K
15:22 69.88 69.92 69.88 69.92 5.9K
15:23 69.92 69.94 69.91 69.94 8.9K
15:24 69.94 69.97 69.94 69.97 3.1K
15:25 69.96 69.97 69.96 69.97 3.2K
15:26 69.97 69.97 69.96 69.96 2.7K
15:27 69.96 69.97 69.96 69.96 8.4K
15:28 69.95 69.95 69.95 69.95 5.9K
15:29 69.95 69.95 69.91 69.91 11.6K
15:30 69.91 69.91 69.87 69.88 4.3K
15:31 69.88 69.91 69.88 69.91 12.6K
15:32 69.91 69.94 69.91 69.92 19.4K
15:33 69.91 69.92 69.91 69.92 4.4K
15:34 69.92 69.92 69.92 69.92 2.8K
15:35 69.92 69.93 69.92 69.93 7.3K
15:36 69.93 69.95 69.93 69.93 8.1K
15:37 69.93 69.94 69.93 69.94 3.5K
15:38 69.94 69.94 69.93 69.94 7.2K
15:39 69.95 69.95 69.94 69.94 5.9K
15:40 69.94 69.94 69.89 69.89 6.8K
15:41 69.89 69.89 69.89 69.89 4.6K
15:42 69.88 69.88 69.88 69.88 6.2K
15:43 69.88 69.90 69.88 69.88 11.3K
15:44 69.89 69.89 69.87 69.87 15.6K
15:45 69.88 69.89 69.88 69.89 8.2K
15:46 69.89 69.91 69.89 69.91 6.9K
15:47 69.89 69.90 69.88 69.90 17.5K
15:48 69.90 69.92 69.90 69.91 10.7K
15:49 69.93 69.95 69.92 69.94 11.6K
15:50 69.94 69.95 69.89 69.89 28.1K
15:51 69.89 69.97 69.89 69.97 23.9K
15:52 69.98 70.04 69.98 70.04 55.1K
15:53 70.02 70.02 69.99 70.00 55.3K
15:54 70.01 70.05 70.01 70.03 36.6K
15:55 70.06 70.11 70.04 70.08 47.6K
15:56 70.09 70.10 70.06 70.06 55.8K
15:57 70.03 70.03 70.00 70.00 54.7K
15:58 70.00 70.01 69.99 70.00 97.9K
15:59 70.00 70.00 69.96 69.96 99.2K
16:00 69.95 70.00 69.95 70.00 1,626.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available