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 69.72 70.00 69.72 69.72 13.0K
09:32 69.70 69.70 69.65 69.65 0.9K
09:33 69.70 69.70 69.69 69.69 0.2K
09:34 69.74 69.77 69.74 69.77 1.2K
09:35 69.77 69.77 69.55 69.55 2.7K
09:36 69.55 69.55 69.55 69.55 0.2K
09:37 69.49 69.50 69.49 69.50 1.4K
09:38 69.50 69.50 69.46 69.46 0.6K
09:39 69.48 69.55 69.48 69.55 4.8K
09:40 69.61 69.61 69.56 69.56 1.0K
09:41 69.56 69.56 69.42 69.43 6.7K
09:42 69.43 69.44 69.42 69.43 8.4K
09:43 69.33 69.33 69.25 69.26 18.5K
09:44 69.26 69.38 69.26 69.38 2.4K
09:45 69.38 69.45 69.35 69.35 2.9K
09:46 69.35 69.35 69.28 69.31 2.3K
09:47 69.31 69.40 69.31 69.40 1.6K
09:48 69.41 69.43 69.33 69.33 2.7K
09:49 69.33 69.33 69.25 69.25 1.0K
09:50 69.25 69.34 69.25 69.34 3.4K
09:51 69.40 69.46 69.40 69.46 14.0K
09:52 69.45 69.45 69.36 69.36 21.3K
09:53 69.39 69.44 69.29 69.29 16.4K
09:54 69.34 69.38 69.34 69.37 4.1K
09:55 69.37 69.40 69.37 69.38 4.7K
09:56 69.38 69.46 69.38 69.46 4.0K
09:57 69.46 69.46 69.38 69.44 3.3K
09:58 69.40 69.45 69.39 69.45 2.3K
09:59 69.44 69.47 69.44 69.47 3.5K
10:00 69.47 69.47 69.44 69.44 0.9K
10:01 69.44 69.44 69.38 69.40 4.2K
10:02 69.42 69.46 69.42 69.44 12.5K
10:03 69.46 69.46 69.40 69.41 4.3K
10:04 69.41 69.46 69.41 69.46 2.4K
10:05 69.48 69.50 69.48 69.50 1.8K
10:06 69.50 69.50 69.39 69.39 4.9K
10:07 69.46 69.54 69.46 69.54 4.7K
10:08 69.52 69.54 69.46 69.46 2.1K
10:09 69.40 69.43 69.29 69.29 13.1K
10:10 69.29 69.29 69.21 69.21 5.9K
10:11 69.24 69.24 69.23 69.23 3.0K
10:12 69.23 69.28 69.23 69.28 2.6K
10:13 69.27 69.27 69.27 69.27 2.8K
10:14 69.11 69.13 69.11 69.13 2.9K
10:15 69.13 69.18 69.13 69.18 3.9K
10:16 69.18 69.21 69.15 69.15 5.1K
10:17 69.22 69.23 69.19 69.23 3.9K
10:18 69.23 69.23 69.12 69.12 2.4K
10:19 69.19 69.19 69.18 69.18 2.3K
10:20 69.18 69.23 69.18 69.23 4.3K
10:21 69.19 69.22 69.19 69.22 1.0K
10:22 69.22 69.22 69.15 69.15 3.5K
10:23 69.21 69.21 69.18 69.18 2.9K
10:24 69.10 69.16 69.10 69.16 4.0K
10:25 69.16 69.26 69.16 69.26 14.3K
10:26 69.26 69.27 69.22 69.22 1.7K
10:27 69.22 69.23 69.14 69.18 1.4K
10:28 69.23 69.23 69.15 69.15 3.0K
10:29 69.15 69.15 69.13 69.15 5.4K
10:30 69.15 69.15 69.12 69.12 2.4K
10:31 69.14 69.14 69.12 69.12 2.2K
10:32 69.12 69.12 69.08 69.10 6.3K
10:33 69.10 69.10 69.08 69.10 3.4K
10:34 69.10 69.20 69.10 69.18 6.2K
10:35 69.23 69.29 69.23 69.29 34.1K
10:36 69.33 69.33 69.32 69.33 3.5K
10:37 69.30 69.30 69.29 69.29 10.7K
10:38 69.27 69.29 69.26 69.26 4.9K
10:39 69.34 69.34 69.31 69.31 9.2K
10:40 69.31 69.33 69.30 69.30 3.1K
10:41 69.30 69.30 69.29 69.29 4.1K
10:42 69.28 69.28 69.22 69.22 38.3K
10:43 69.22 69.22 69.20 69.20 1.8K
10:44 69.23 69.24 69.22 69.22 4.2K
10:45 69.18 69.24 69.18 69.24 7.2K
10:46 69.24 69.27 69.24 69.27 5.2K
10:47 69.27 69.31 69.27 69.31 5.3K
10:48 69.31 69.37 69.31 69.37 10.3K
10:49 69.36 69.37 69.35 69.37 52.6K
10:50 69.38 69.42 69.38 69.41 8.1K
10:51 69.40 69.40 69.37 69.37 9.4K
10:52 69.37 69.46 69.37 69.46 3.3K
10:53 69.46 69.48 69.46 69.48 1.8K
10:54 69.48 69.48 69.48 69.48 0.9K
10:55 69.49 69.53 69.49 69.53 3.0K
10:56 69.55 69.55 69.54 69.54 4.8K
10:57 69.54 69.59 69.54 69.59 3.0K
10:58 69.59 69.61 69.57 69.57 2.5K
10:59 69.57 69.57 69.50 69.50 1.5K
11:00 69.54 69.60 69.54 69.60 6.3K
11:01 69.63 69.68 69.63 69.67 4.6K
11:02 69.67 69.69 69.67 69.69 2.2K
11:03 69.69 69.72 69.67 69.67 5.0K
11:04 69.65 69.65 69.61 69.65 2.4K
11:05 69.63 69.63 69.60 69.61 2.7K
11:06 69.61 69.61 69.59 69.59 3.0K
11:07 69.59 69.64 69.59 69.64 1.4K
11:08 69.64 69.77 69.64 69.77 5.2K
11:09 69.78 69.79 69.76 69.78 8.2K
11:10 69.78 69.79 69.77 69.79 3.5K
11:11 69.79 69.80 69.78 69.80 3.8K
11:12 69.78 69.79 69.72 69.72 12.8K
11:13 69.72 69.75 69.72 69.73 4.8K
11:14 69.73 69.78 69.73 69.78 6.4K
11:15 69.78 69.81 69.78 69.81 2.7K
11:16 69.81 69.86 69.81 69.86 2.1K
11:17 69.84 69.88 69.84 69.86 8.2K
11:18 69.86 69.94 69.86 69.94 4.1K
11:19 69.91 69.91 69.87 69.87 6.0K
11:20 69.87 69.89 69.87 69.89 2.7K
11:21 69.89 69.92 69.89 69.92 4.5K
11:22 69.95 69.99 69.95 69.99 9.5K
11:23 69.99 69.99 69.92 69.92 6.1K
11:24 69.92 69.94 69.91 69.91 1.6K
11:25 69.91 69.91 69.88 69.88 7.7K
11:26 69.88 69.89 69.88 69.89 1.2K
11:27 69.89 69.94 69.89 69.94 5.3K
11:28 69.94 69.95 69.94 69.95 1.7K
11:29 69.94 69.94 69.93 69.93 3.4K
11:30 69.93 69.93 69.86 69.86 4.5K
11:31 69.88 69.88 69.87 69.87 4.0K
11:32 69.87 69.87 69.85 69.85 11.0K
11:33 69.87 69.88 69.87 69.87 1.3K
11:34 69.86 69.92 69.86 69.89 5.4K
11:35 69.90 69.91 69.90 69.91 1.3K
11:36 69.93 69.93 69.92 69.92 2.7K
11:37 69.92 69.92 69.91 69.91 2.8K
11:38 69.92 69.94 69.92 69.92 5.0K
11:39 69.92 69.92 69.87 69.87 5.5K
11:40 69.87 69.87 69.81 69.81 1.1K
11:41 69.82 69.93 69.82 69.90 4.2K
11:42 69.90 70.02 69.90 70.02 11.2K
11:43 70.02 70.02 70.00 70.00 1.9K
11:44 70.00 70.01 70.00 70.01 1.9K
11:45 70.01 70.01 70.01 70.01 0.4K
11:46 70.01 70.05 70.01 70.05 3.4K
11:47 70.05 70.05 70.05 70.05 1.1K
11:48 70.02 70.03 70.02 70.03 1.4K
11:49 70.03 70.05 70.03 70.03 1.4K
11:50 70.03 70.03 70.03 70.03 0.5K
11:51 70.04 70.07 70.03 70.03 2.4K
11:52 70.03 70.03 70.03 70.03 1.6K
11:53 70.03 70.07 70.03 70.07 3.4K
11:54 70.07 70.07 70.00 70.00 2.5K
11:55 70.00 70.00 70.00 70.00 1.0K
11:56 70.00 70.00 69.95 69.95 1.4K
11:57 69.95 69.95 69.95 69.95 2.2K
11:58 69.95 70.02 69.95 70.00 2.2K
11:59 70.00 70.00 69.92 69.92 2.0K
12:00 69.92 69.92 69.91 69.91 0.6K
12:01 69.91 69.91 69.90 69.90 2.7K
12:02 69.93 69.93 69.93 69.93 3.2K
12:03 69.93 69.93 69.91 69.91 2.7K
12:04 69.90 69.91 69.90 69.91 1.1K
12:05 69.90 69.93 69.90 69.90 8.7K
12:06 69.93 69.93 69.93 69.93 2.1K
12:07 69.91 69.96 69.91 69.96 2.1K
12:08 69.96 69.96 69.96 69.96 0.9K
12:09 69.96 69.97 69.95 69.97 1.9K
12:10 69.95 69.95 69.94 69.94 1.1K
12:11 69.95 69.98 69.95 69.98 2.5K
12:12 69.98 70.03 69.98 70.03 2.8K
12:13 69.98 70.00 69.98 70.00 2.3K
12:14 70.00 70.00 69.98 69.98 2.5K
12:15 69.98 69.98 69.92 69.95 3.5K
12:16 69.96 70.00 69.96 70.00 3.2K
12:17 70.00 70.00 69.98 70.00 5.1K
12:18 70.00 70.03 70.00 70.03 2.0K
12:19 70.03 70.04 70.03 70.04 1.9K
12:20 70.04 70.05 70.03 70.03 1.4K
12:21 70.03 70.04 70.03 70.04 1.2K
12:22 70.04 70.04 70.03 70.04 3.9K
12:23 70.05 70.05 70.05 70.05 0.8K
12:24 70.07 70.07 70.05 70.05 2.2K
12:25 70.05 70.05 70.03 70.03 2.7K
12:26 70.03 70.04 70.03 70.04 1.8K
12:27 70.05 70.05 70.04 70.04 2.8K
12:28 70.04 70.06 70.03 70.06 7.0K
12:29 70.06 70.08 70.06 70.08 1.4K
12:30 70.08 70.09 70.06 70.06 2.9K
12:31 70.06 70.06 70.05 70.05 3.2K
12:32 70.02 70.03 70.02 70.03 1.1K
12:33 70.01 70.02 70.01 70.02 3.6K
12:34 70.01 70.04 70.01 70.04 2.1K
12:35 70.03 70.03 70.02 70.02 2.0K
12:36 70.02 70.02 70.02 70.02 1.8K
12:37 70.02 70.02 69.97 69.97 1.0K
12:38 69.97 69.97 69.97 69.97 1.6K
12:39 69.97 69.99 69.97 69.99 2.4K
12:40 69.99 69.99 69.98 69.98 0.9K
12:41 69.98 69.98 69.98 69.98 3.0K
12:42 69.97 69.97 69.96 69.96 2.1K
12:43 69.96 70.02 69.96 70.02 4.1K
12:44 70.02 70.03 70.00 70.03 4.9K
12:45 70.03 70.03 70.01 70.01 3.4K
12:46 69.99 70.00 69.99 69.99 2.0K
12:47 69.99 69.99 69.99 69.99 0.5K
12:48 69.99 69.99 69.95 69.95 0.7K
12:49 69.95 69.96 69.95 69.96 0.3K
12:50 69.94 69.96 69.94 69.96 1.9K
12:51 69.96 69.99 69.96 69.99 3.1K
12:52 70.00 70.02 70.00 70.02 1.6K
12:53 70.02 70.03 70.01 70.03 2.0K
12:54 70.02 70.04 70.02 70.04 2.6K
12:55 70.03 70.03 70.03 70.03 1.1K
12:56 70.03 70.03 69.96 69.96 3.5K
12:57 69.96 69.96 69.96 69.96 0.7K
12:58 69.96 70.04 69.96 70.04 1.6K
12:59 70.02 70.02 69.99 69.99 1.0K
13:00 69.99 69.99 69.99 69.99 0.6K
13:01 69.98 69.98 69.95 69.95 3.9K
13:02 69.95 70.00 69.95 70.00 2.4K
13:03 70.00 70.00 69.98 70.00 0.5K
13:04 70.00 70.00 69.96 69.96 0.5K
13:05 69.96 69.96 69.93 69.93 1.0K
13:06 69.93 69.96 69.92 69.92 2.7K
13:07 69.92 69.92 69.91 69.91 0.6K
13:08 69.91 69.96 69.91 69.96 1.7K
13:09 69.94 69.94 69.94 69.94 6.6K
13:10 69.94 69.95 69.94 69.95 1.0K
13:11 69.95 69.96 69.94 69.96 2.1K
13:12 70.00 70.01 70.00 70.00 2.0K
13:13 70.00 70.05 70.00 70.05 1.7K
13:14 70.04 70.04 70.03 70.03 1.1K
13:15 70.03 70.06 70.03 70.05 1.9K
13:16 70.05 70.05 70.01 70.01 3.6K
13:17 70.00 70.02 70.00 70.02 4.0K
13:18 70.02 70.02 70.00 70.00 2.4K
13:19 69.99 69.99 69.97 69.97 2.2K
13:20 69.97 69.98 69.97 69.98 2.3K
13:21 69.98 70.03 69.96 70.03 4.2K
13:22 70.01 70.02 70.01 70.01 1.6K
13:23 70.02 70.02 69.99 69.99 1.3K
13:24 70.02 70.02 70.02 70.02 1.5K
13:25 70.02 70.02 70.01 70.01 2.8K
13:26 70.01 70.04 70.01 70.04 1.4K
13:27 70.00 70.00 70.00 70.00 2.5K
13:28 70.06 70.07 70.06 70.07 2.5K
13:29 70.07 70.07 70.05 70.06 1.4K
13:30 70.05 70.08 70.05 70.08 1.6K
13:31 70.07 70.07 70.07 70.07 1.0K
13:32 70.05 70.05 70.04 70.04 3.1K
13:33 70.04 70.05 70.03 70.03 1.7K
13:34 70.00 70.00 69.98 69.98 1.5K
13:35 69.98 69.99 69.97 69.97 1.4K
13:36 69.98 70.00 69.98 69.99 2.8K
13:37 69.99 69.99 69.99 69.99 0.5K
13:38 69.99 69.99 69.98 69.98 0.4K
13:39 69.98 69.98 69.98 69.98 0.1K
13:40 69.99 70.01 69.99 70.01 2.7K
13:41 70.01 70.01 69.98 69.98 1.1K
13:42 69.98 69.98 69.94 69.96 2.3K
13:43 69.97 69.99 69.97 69.99 3.5K
13:44 69.99 70.02 69.99 70.01 2.0K
13:45 70.01 70.02 70.01 70.01 2.3K
13:46 70.01 70.01 69.99 69.99 1.1K
13:47 69.98 69.98 69.96 69.96 0.7K
13:48 69.96 69.97 69.96 69.97 2.0K
13:49 69.97 69.97 69.96 69.96 1.5K
13:50 69.98 70.01 69.98 70.01 2.5K
13:51 70.01 70.01 70.00 70.00 1.0K
13:52 70.02 70.03 70.02 70.03 2.1K
13:53 70.03 70.03 69.99 69.99 2.3K
13:54 69.99 70.00 69.99 70.00 2.3K
13:55 70.00 70.01 70.00 70.01 0.9K
13:56 70.00 70.00 69.98 69.99 3.0K
13:57 69.99 69.99 69.98 69.99 1.8K
13:58 69.99 69.99 69.96 69.96 1.8K
13:59 69.96 69.97 69.96 69.96 2.4K
14:00 69.96 69.97 69.96 69.96 2.9K
14:01 69.96 69.98 69.96 69.97 3.1K
14:02 69.98 69.98 69.98 69.98 3.7K
14:03 70.00 70.00 69.98 69.98 3.2K
14:04 69.97 69.99 69.97 69.99 2.8K
14:05 69.99 70.02 69.99 70.01 1.6K
14:06 70.00 70.03 70.00 70.03 2.2K
14:07 70.03 70.03 70.00 70.01 5.6K
14:08 70.01 70.01 69.97 69.98 16.1K
14:09 69.99 70.00 69.98 69.99 2.5K
14:10 69.98 69.99 69.96 69.97 3.6K
14:11 69.97 70.00 69.97 69.99 5.9K
14:12 69.99 69.99 69.96 69.96 4.5K
14:13 69.96 69.98 69.95 69.95 1.4K
14:14 69.95 69.97 69.95 69.95 3.9K
14:15 69.93 69.94 69.92 69.92 3.4K
14:16 69.93 69.93 69.91 69.91 3.1K
14:17 69.91 69.91 69.91 69.91 2.9K
14:18 69.94 69.94 69.92 69.92 3.0K
14:19 69.92 69.92 69.91 69.92 1.7K
14:20 69.93 69.93 69.93 69.93 3.0K
14:21 69.94 69.95 69.94 69.95 3.1K
14:22 69.96 69.96 69.93 69.95 4.4K
14:23 69.95 69.95 69.93 69.93 2.2K
14:24 69.93 69.94 69.93 69.94 3.4K
14:25 69.94 69.94 69.91 69.91 4.3K
14:26 69.91 69.92 69.91 69.92 2.0K
14:27 69.91 69.91 69.91 69.91 3.5K
14:28 69.91 69.92 69.90 69.92 3.2K
14:29 69.92 69.93 69.91 69.92 2.0K
14:30 69.91 69.93 69.91 69.92 0.8K
14:31 69.93 69.93 69.93 69.93 4.2K
14:32 69.94 69.94 69.94 69.94 3.9K
14:33 69.94 69.96 69.94 69.96 3.6K
14:34 69.96 69.96 69.96 69.96 1.3K
14:35 69.95 69.95 69.95 69.95 2.2K
14:36 69.96 70.01 69.96 70.00 15.5K
14:37 70.01 70.01 69.98 70.00 11.9K
14:38 70.00 70.03 70.00 70.01 4.9K
14:39 70.01 70.02 70.01 70.02 2.5K
14:40 70.01 70.02 70.01 70.02 4.4K
14:41 70.02 70.02 70.01 70.02 3.9K
14:42 70.02 70.02 70.01 70.01 1.1K
14:43 70.01 70.01 70.00 70.00 6.2K
14:44 70.00 70.03 70.00 70.02 1.5K
14:45 70.02 70.02 70.00 70.00 1.3K
14:46 70.00 70.01 70.00 70.00 8.2K
14:47 70.00 70.00 69.99 69.99 2.0K
14:48 69.99 70.00 69.99 70.00 2.5K
14:49 69.99 69.99 69.99 69.99 5.1K
14:50 69.98 70.00 69.98 70.00 4.7K
14:51 70.00 70.00 69.97 69.97 2.3K
14:52 69.98 69.98 69.98 69.98 1.6K
14:53 69.98 70.00 69.98 70.00 2.6K
14:54 70.00 70.00 69.99 70.00 3.0K
14:55 69.99 69.99 69.99 69.99 4.4K
14:56 70.00 70.02 70.00 70.02 6.2K
14:57 70.03 70.03 70.02 70.02 4.5K
14:58 70.02 70.02 70.01 70.01 1.0K
14:59 70.02 70.02 70.00 70.00 5.6K
15:00 70.00 70.01 70.00 70.01 3.2K
15:01 70.02 70.02 70.02 70.02 3.4K
15:02 69.99 70.00 69.99 69.99 7.1K
15:03 69.99 70.03 69.99 70.03 4.2K
15:04 70.01 70.01 70.00 70.00 1.2K
15:05 69.99 69.99 69.99 69.99 3.0K
15:06 69.99 70.01 69.99 70.00 3.0K
15:07 70.00 70.01 70.00 70.01 3.8K
15:08 70.00 70.02 70.00 70.01 4.8K
15:09 70.01 70.01 70.00 70.01 2.2K
15:10 70.02 70.04 70.02 70.03 4.0K
15:11 70.01 70.03 70.01 70.03 3.6K
15:12 70.03 70.03 70.01 70.01 2.7K
15:13 70.01 70.01 69.99 69.99 1.9K
15:14 69.99 70.00 69.98 69.98 3.3K
15:15 69.98 69.98 69.95 69.96 5.6K
15:16 69.96 69.97 69.91 69.91 47.8K
15:17 69.91 69.92 69.90 69.90 2.3K
15:18 69.90 69.90 69.84 69.84 4.4K
15:19 69.84 69.84 69.81 69.81 3.6K
15:20 69.81 69.82 69.81 69.81 4.4K
15:21 69.81 69.81 69.76 69.76 8.7K
15:22 69.75 69.78 69.75 69.77 6.9K
15:23 69.76 69.77 69.74 69.74 3.3K
15:24 69.74 69.74 69.71 69.71 10.6K
15:25 69.71 69.71 69.71 69.71 4.1K
15:26 69.71 69.71 69.68 69.68 2.6K
15:27 69.68 69.68 69.65 69.68 11.8K
15:28 69.68 69.70 69.68 69.70 7.0K
15:29 69.68 69.69 69.68 69.68 6.0K
15:30 69.65 69.68 69.65 69.67 6.0K
15:31 69.67 69.67 69.63 69.66 6.0K
15:32 69.66 69.68 69.64 69.68 10.0K
15:33 69.68 69.68 69.66 69.67 4.8K
15:34 69.67 69.67 69.66 69.66 3.7K
15:35 69.66 69.67 69.62 69.62 5.0K
15:36 69.62 69.62 69.59 69.60 5.6K
15:37 69.61 69.66 69.61 69.66 14.0K
15:38 69.66 69.67 69.64 69.67 8.0K
15:39 69.67 69.69 69.67 69.68 9.0K
15:40 69.69 69.69 69.66 69.66 12.3K
15:41 69.66 69.69 69.66 69.66 7.3K
15:42 69.66 69.66 69.64 69.64 13.3K
15:43 69.64 69.65 69.62 69.63 5.5K
15:44 69.64 69.65 69.62 69.65 9.8K
15:45 69.64 69.66 69.64 69.66 7.5K
15:46 69.66 69.69 69.66 69.69 13.2K
15:47 69.70 69.72 69.70 69.72 18.0K
15:48 69.71 69.71 69.65 69.65 5.7K
15:49 69.63 69.66 69.62 69.66 12.4K
15:50 69.68 69.70 69.67 69.68 18.8K
15:51 69.62 69.62 69.58 69.58 15.1K
15:52 69.61 69.62 69.58 69.61 18.9K
15:53 69.62 69.62 69.59 69.61 26.4K
15:54 69.65 69.67 69.64 69.64 23.3K
15:55 69.65 69.65 69.63 69.63 37.7K
15:56 69.63 69.63 69.60 69.60 27.9K
15:57 69.60 69.67 69.59 69.67 50.2K
15:58 69.67 69.67 69.61 69.64 41.7K
15:59 69.63 69.67 69.63 69.67 46.8K
16:00 69.67 69.67 69.63 69.66 1,014.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available