CMS Energy

CMS
🏛️ usa →
73.76
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 69.78 70.00 69.66 69.80 18.3K
09:32 69.93 69.97 69.84 69.97 14.1K
09:33 69.80 69.80 69.80 69.80 1.0K
09:34 69.90 69.90 69.77 69.77 3.0K
09:35 69.77 69.77 69.74 69.74 1.0K
09:36 69.74 69.74 69.74 69.74 1.1K
09:37 69.74 69.93 69.74 69.93 1.5K
09:38 69.93 69.96 69.93 69.96 1.3K
09:39 69.92 69.92 69.83 69.83 0.9K
09:40 69.83 69.83 69.76 69.76 1.8K
09:41 69.71 69.71 69.71 69.71 1.6K
09:42 69.71 69.71 69.63 69.63 1.3K
09:43 69.63 69.69 69.63 69.69 4.6K
09:44 69.75 69.75 69.67 69.67 2.2K
09:45 69.63 69.63 69.60 69.60 1.2K
09:46 69.55 69.63 69.55 69.63 5.3K
09:47 69.60 69.66 69.59 69.63 4.9K
09:48 69.67 69.74 69.66 69.66 2.3K
09:49 69.66 69.66 69.62 69.66 4.7K
09:50 69.68 69.68 69.64 69.64 3.3K
09:51 69.66 69.79 69.66 69.79 3.0K
09:52 69.79 69.79 69.67 69.67 1.2K
09:53 69.72 69.72 69.72 69.72 0.8K
09:54 69.72 69.72 69.62 69.65 1.9K
09:55 69.65 69.73 69.65 69.73 2.0K
09:56 69.73 69.77 69.72 69.77 0.9K
09:57 69.77 69.77 69.77 69.77 0.8K
09:58 69.77 69.77 69.73 69.73 0.4K
09:59 69.73 69.73 69.64 69.66 1.8K
10:00 69.66 69.70 69.66 69.70 3.0K
10:01 69.70 69.74 69.64 69.64 5.5K
10:02 69.64 69.67 69.61 69.61 6.1K
10:03 69.66 69.70 69.66 69.66 3.9K
10:04 69.71 69.79 69.69 69.79 3.2K
10:05 69.79 69.82 69.77 69.82 3.6K
10:06 69.82 69.82 69.78 69.78 2.6K
10:07 69.71 69.83 69.69 69.83 5.0K
10:08 69.82 69.82 69.79 69.79 1.7K
10:09 69.78 69.88 69.78 69.87 3.6K
10:10 69.87 69.89 69.87 69.89 1.1K
10:11 69.80 69.80 69.80 69.80 1.5K
10:12 69.80 69.81 69.76 69.76 2.5K
10:13 69.72 69.72 69.69 69.69 1.1K
10:14 69.69 69.76 69.69 69.76 2.9K
10:15 69.80 69.82 69.80 69.80 2.9K
10:16 69.87 69.88 69.83 69.83 3.2K
10:17 69.79 69.84 69.75 69.84 3.1K
10:18 69.84 69.94 69.84 69.94 1.5K
10:19 69.94 69.94 69.94 69.94 0.6K
10:20 70.00 70.01 70.00 70.01 0.8K
10:21 69.99 69.99 69.91 69.91 3.1K
10:22 69.91 69.91 69.91 69.91 1.7K
10:23 69.94 69.96 69.94 69.96 2.7K
10:24 69.96 69.96 69.96 69.96 1.3K
10:25 69.96 70.03 69.96 70.03 1.2K
10:26 70.01 70.01 69.99 69.99 1.6K
10:27 69.99 69.99 69.93 69.94 1.6K
10:28 69.94 70.02 69.94 69.99 2.3K
10:29 70.02 70.04 69.99 70.04 3.7K
10:30 70.04 70.04 69.96 69.96 1.7K
10:31 69.96 69.98 69.96 69.97 1.8K
10:32 69.97 69.97 69.96 69.96 3.6K
10:33 69.96 69.96 69.91 69.91 1.9K
10:34 69.90 69.98 69.90 69.98 3.9K
10:35 69.97 70.00 69.92 69.92 2.4K
10:36 69.92 69.97 69.92 69.95 3.9K
10:37 69.95 70.02 69.95 70.02 1.3K
10:38 70.02 70.02 69.99 69.99 2.0K
10:39 69.99 70.03 69.99 70.03 1.5K
10:40 70.04 70.04 70.03 70.04 2.5K
10:41 70.04 70.04 70.00 70.00 1.3K
10:42 70.03 70.05 70.02 70.02 3.7K
10:43 70.00 70.01 70.00 70.01 1.4K
10:44 70.01 70.03 70.01 70.03 2.0K
10:45 70.03 70.05 70.02 70.02 2.9K
10:46 70.03 70.06 70.03 70.04 1.7K
10:47 70.03 70.03 70.03 70.03 2.9K
10:48 69.92 70.03 69.92 70.03 2.9K
10:49 70.03 70.03 69.97 69.99 3.5K
10:50 70.00 70.04 70.00 70.04 1.6K
10:51 70.04 70.10 70.03 70.10 0.8K
10:52 70.10 70.10 70.03 70.03 2.7K
10:53 70.03 70.11 70.03 70.10 1.8K
10:54 70.12 70.12 70.09 70.09 2.4K
10:55 70.09 70.09 70.03 70.05 1.8K
10:56 70.08 70.08 70.05 70.05 1.6K
10:57 70.05 70.08 70.05 70.08 1.9K
10:58 70.12 70.12 70.08 70.08 1.3K
10:59 70.08 70.08 70.02 70.02 3.0K
11:00 70.04 70.06 70.03 70.03 4.6K
11:01 70.04 70.06 70.04 70.06 2.2K
11:02 70.06 70.07 70.04 70.07 4.9K
11:03 70.06 70.06 70.05 70.05 3.2K
11:04 70.05 70.08 70.05 70.08 0.5K
11:05 70.03 70.06 70.03 70.04 2.7K
11:06 70.03 70.05 70.01 70.05 1.0K
11:07 70.06 70.09 70.06 70.09 1.7K
11:08 70.08 70.09 70.08 70.09 2.1K
11:09 70.09 70.09 70.07 70.08 1.5K
11:10 70.05 70.11 70.05 70.09 2.9K
11:11 70.09 70.14 70.09 70.14 1.4K
11:12 70.14 70.14 70.12 70.12 1.8K
11:13 70.12 70.12 70.06 70.08 1.8K
11:14 70.08 70.08 70.06 70.06 1.2K
11:15 70.06 70.08 70.03 70.03 2.1K
11:16 70.03 70.05 70.03 70.05 2.3K
11:17 70.07 70.07 70.03 70.04 1.1K
11:18 70.04 70.04 69.99 70.01 2.4K
11:19 70.01 70.01 70.01 70.01 1.6K
11:20 70.02 70.02 70.00 70.02 1.0K
11:21 70.02 70.04 70.02 70.04 2.0K
11:22 70.04 70.06 70.03 70.03 1.8K
11:23 70.03 70.03 69.98 69.98 2.2K
11:24 69.98 70.03 69.98 70.03 0.8K
11:25 70.06 70.06 70.06 70.06 2.9K
11:26 70.06 70.07 70.06 70.07 0.7K
11:27 70.07 70.07 70.04 70.05 2.9K
11:28 70.05 70.09 70.05 70.09 0.5K
11:29 70.09 70.10 70.06 70.06 2.8K
11:30 70.06 70.08 70.06 70.08 1.8K
11:31 70.08 70.09 70.08 70.09 1.7K
11:32 70.09 70.13 70.09 70.12 2.6K
11:33 70.14 70.16 70.14 70.16 5.0K
11:34 70.16 70.26 70.16 70.26 2.0K
11:35 70.26 70.27 70.26 70.27 1.8K
11:36 70.33 70.33 70.27 70.28 3.1K
11:37 70.28 70.28 70.25 70.25 1.3K
11:38 70.25 70.27 70.19 70.19 1.5K
11:39 70.19 70.25 70.19 70.21 2.3K
11:40 70.21 70.25 70.21 70.25 1.8K
11:41 70.25 70.25 70.18 70.22 2.2K
11:42 70.22 70.22 70.19 70.21 3.2K
11:43 70.21 70.21 70.20 70.20 0.4K
11:44 70.22 70.23 70.21 70.23 3.0K
11:45 70.22 70.22 70.16 70.16 3.2K
11:46 70.16 70.17 70.15 70.17 1.5K
11:47 70.17 70.17 70.17 70.17 0.7K
11:48 70.17 70.19 70.17 70.19 1.1K
11:49 70.19 70.19 70.19 70.19 0.3K
11:50 70.15 70.15 70.12 70.12 1.5K
11:51 70.16 70.16 70.12 70.12 2.4K
11:52 70.12 70.13 70.12 70.13 1.1K
11:53 70.13 70.16 70.13 70.16 2.2K
11:54 70.16 70.16 70.14 70.14 2.1K
11:55 70.14 70.16 70.14 70.15 1.8K
11:56 70.15 70.15 70.09 70.09 1.8K
11:57 70.09 70.12 70.09 70.12 2.1K
11:58 70.12 70.12 70.12 70.12 0.1K
11:59 70.11 70.12 70.11 70.12 1.1K
12:00 70.12 70.13 70.12 70.12 2.4K
12:01 70.12 70.13 70.12 70.13 0.3K
12:02 70.10 70.10 70.07 70.07 4.3K
12:03 70.09 70.09 70.07 70.07 1.6K
12:04 70.07 70.09 70.05 70.05 1.6K
12:05 70.05 70.10 70.05 70.10 1.0K
12:06 70.10 70.12 70.10 70.12 0.7K
12:07 70.13 70.14 70.13 70.14 1.3K
12:08 70.14 70.14 70.13 70.13 1.0K
12:09 70.13 70.13 70.13 70.13 0.2K
12:10 70.13 70.13 70.13 70.13 1.1K
12:11 70.19 70.19 70.19 70.19 1.6K
12:12 70.19 70.19 70.17 70.17 0.6K
12:13 70.17 70.17 70.15 70.15 1.3K
12:14 70.15 70.17 70.15 70.17 2.1K
12:15 70.17 70.19 70.17 70.18 1.6K
12:16 70.19 70.19 70.19 70.19 0.8K
12:17 70.19 70.19 70.19 70.19 0.6K
12:18 70.19 70.20 70.19 70.20 1.5K
12:19 70.20 70.21 70.20 70.21 1.1K
12:20 70.21 70.23 70.21 70.23 0.7K
12:21 70.22 70.22 70.22 70.22 0.2K
12:22 70.22 70.24 70.22 70.24 1.7K
12:23 70.26 70.26 70.24 70.24 0.6K
12:24 70.24 70.25 70.24 70.25 2.1K
12:25 70.25 70.25 70.21 70.21 1.9K
12:26 70.21 70.24 70.21 70.24 1.1K
12:27 70.26 70.26 70.21 70.21 1.8K
12:28 70.21 70.23 70.21 70.23 1.4K
12:29 70.23 70.23 70.18 70.18 1.3K
12:30 70.18 70.18 70.15 70.15 0.7K
12:31 70.15 70.18 70.15 70.17 0.4K
12:32 70.18 70.18 70.16 70.16 0.7K
12:33 70.16 70.16 70.14 70.14 2.1K
12:34 70.15 70.15 70.15 70.15 1.1K
12:35 70.15 70.18 70.15 70.18 1.4K
12:36 70.19 70.23 70.19 70.23 2.9K
12:37 70.23 70.23 70.19 70.19 1.5K
12:38 70.19 70.22 70.19 70.22 0.8K
12:39 70.23 70.23 70.23 70.23 1.0K
12:40 70.23 70.23 70.22 70.22 0.8K
12:41 70.21 70.21 70.21 70.21 1.2K
12:42 70.21 70.21 70.21 70.21 0.5K
12:43 70.23 70.23 70.23 70.23 0.7K
12:44 70.24 70.24 70.22 70.22 3.0K
12:45 70.22 70.22 70.22 70.22 0.5K
12:46 70.22 70.23 70.21 70.23 0.9K
12:47 70.23 70.23 70.20 70.20 0.9K
12:48 70.19 70.20 70.19 70.20 1.5K
12:49 70.20 70.20 70.17 70.17 1.7K
12:50 70.17 70.21 70.17 70.21 1.1K
12:51 70.21 70.21 70.21 70.21 0.5K
12:52 70.21 70.21 70.20 70.21 0.9K
12:53 70.21 70.21 70.21 70.21 0.3K
12:54 70.21 70.22 70.21 70.22 0.6K
12:55 70.19 70.20 70.19 70.20 1.2K
12:56 70.20 70.20 70.19 70.19 0.8K
12:57 70.19 70.19 70.18 70.18 1.7K
12:58 70.19 70.20 70.19 70.20 1.6K
12:59 70.23 70.23 70.16 70.16 1.7K
13:00 70.19 70.19 70.19 70.19 0.7K
13:01 70.19 70.19 70.18 70.18 0.9K
13:02 70.18 70.19 70.18 70.19 0.5K
13:03 70.19 70.20 70.19 70.19 2.0K
13:04 70.19 70.23 70.19 70.23 1.1K
13:05 70.23 70.23 70.20 70.22 2.0K
13:06 70.22 70.22 70.22 70.22 0.7K
13:07 70.23 70.23 70.18 70.18 1.5K
13:08 70.18 70.22 70.18 70.22 1.6K
13:09 70.21 70.23 70.20 70.20 1.8K
13:10 70.20 70.24 70.20 70.24 0.6K
13:11 70.24 70.24 70.23 70.24 1.7K
13:12 70.24 70.24 70.23 70.23 2.3K
13:13 70.23 70.23 70.23 70.23 1.6K
13:14 70.23 70.23 70.20 70.20 3.3K
13:15 70.19 70.19 70.17 70.17 2.1K
13:16 70.21 70.22 70.21 70.22 1.7K
13:17 70.24 70.24 70.18 70.18 2.3K
13:18 70.18 70.18 70.14 70.14 9.3K
13:19 70.14 70.14 70.14 70.14 1.4K
13:20 70.14 70.14 70.13 70.13 2.7K
13:21 70.14 70.14 70.13 70.14 2.5K
13:22 70.14 70.14 70.14 70.14 1.3K
13:23 70.12 70.12 70.12 70.12 1.5K
13:24 70.11 70.11 70.09 70.11 3.4K
13:25 70.11 70.13 70.11 70.13 2.5K
13:26 70.13 70.13 70.12 70.13 2.2K
13:27 70.14 70.14 70.13 70.13 1.2K
13:28 70.14 70.14 70.14 70.14 1.4K
13:29 70.13 70.13 70.12 70.12 1.8K
13:30 70.13 70.16 70.13 70.16 4.1K
13:31 70.16 70.17 70.16 70.17 1.1K
13:32 70.17 70.17 70.16 70.16 1.0K
13:33 70.16 70.17 70.16 70.17 1.0K
13:34 70.15 70.16 70.15 70.16 3.1K
13:35 70.19 70.19 70.16 70.18 18.3K
13:36 70.21 70.21 70.19 70.19 9.6K
13:37 70.18 70.20 70.18 70.20 3.1K
13:38 70.20 70.20 70.19 70.19 1.1K
13:39 70.19 70.21 70.18 70.18 24.1K
13:40 70.18 70.20 70.18 70.20 2.9K
13:41 70.18 70.19 70.18 70.19 4.8K
13:42 70.21 70.21 70.21 70.21 5.4K
13:43 70.23 70.23 70.23 70.23 2.3K
13:44 70.22 70.23 70.21 70.23 4.9K
13:45 70.22 70.23 70.22 70.23 2.8K
13:46 70.25 70.25 70.24 70.24 1.1K
13:47 70.23 70.23 70.22 70.22 2.6K
13:48 70.22 70.22 70.18 70.20 1.8K
13:49 70.20 70.21 70.20 70.21 1.7K
13:50 70.24 70.25 70.24 70.25 3.1K
13:51 70.23 70.23 70.23 70.23 1.9K
13:52 70.23 70.24 70.23 70.23 2.9K
13:53 70.21 70.22 70.20 70.21 2.9K
13:54 70.22 70.23 70.21 70.23 1.5K
13:55 70.24 70.26 70.24 70.26 1.3K
13:56 70.26 70.26 70.19 70.19 2.5K
13:57 70.20 70.20 70.20 70.20 0.9K
13:58 70.20 70.21 70.20 70.21 2.0K
13:59 70.23 70.23 70.22 70.22 3.2K
14:00 70.23 70.23 70.21 70.21 1.8K
14:01 70.21 70.21 70.18 70.18 3.4K
14:02 70.20 70.20 70.17 70.17 3.2K
14:03 70.18 70.19 70.18 70.18 1.2K
14:04 70.15 70.15 70.14 70.15 2.5K
14:05 70.16 70.16 70.15 70.16 2.9K
14:06 70.16 70.16 70.13 70.15 2.2K
14:07 70.15 70.16 70.15 70.16 0.9K
14:08 70.15 70.17 70.15 70.15 2.8K
14:09 70.15 70.16 70.14 70.14 1.7K
14:10 70.14 70.15 70.14 70.15 0.5K
14:11 70.15 70.15 70.13 70.13 1.8K
14:12 70.13 70.13 70.12 70.12 3.0K
14:13 70.12 70.12 70.11 70.11 1.3K
14:14 70.11 70.13 70.11 70.11 1.7K
14:15 70.11 70.12 70.11 70.11 0.9K
14:16 70.11 70.12 70.10 70.10 1.9K
14:17 70.10 70.10 70.08 70.09 1.3K
14:18 70.09 70.09 70.07 70.07 1.6K
14:19 70.07 70.07 70.06 70.06 1.5K
14:20 70.07 70.08 70.07 70.07 2.5K
14:21 70.07 70.07 70.07 70.07 0.6K
14:22 70.07 70.08 70.07 70.07 1.6K
14:23 70.07 70.07 70.06 70.06 0.9K
14:24 70.06 70.10 70.06 70.10 3.1K
14:25 70.09 70.10 70.09 70.10 1.7K
14:26 70.09 70.09 70.08 70.09 9.9K
14:27 70.05 70.05 70.05 70.05 0.4K
14:28 70.05 70.07 70.05 70.07 1.8K
14:29 70.07 70.09 70.07 70.09 1.8K
14:30 70.09 70.09 70.09 70.09 1.0K
14:31 70.13 70.13 70.10 70.10 3.6K
14:32 70.11 70.12 70.11 70.12 1.5K
14:33 70.12 70.12 70.11 70.11 1.6K
14:34 70.11 70.11 70.11 70.11 0.9K
14:35 70.12 70.12 70.11 70.11 2.1K
14:36 70.11 70.11 70.09 70.09 2.4K
14:37 70.10 70.10 70.09 70.10 3.6K
14:38 70.08 70.08 70.07 70.07 2.2K
14:39 70.07 70.07 70.06 70.06 0.9K
14:40 70.06 70.06 70.05 70.05 2.6K
14:41 70.06 70.08 70.06 70.08 3.5K
14:42 70.08 70.09 70.08 70.09 3.0K
14:43 70.09 70.09 70.07 70.07 0.7K
14:44 70.07 70.08 70.05 70.05 1.8K
14:45 70.05 70.05 70.03 70.03 1.3K
14:46 70.02 70.03 70.02 70.03 2.1K
14:47 70.04 70.06 70.04 70.05 3.0K
14:48 70.05 70.06 70.05 70.06 3.7K
14:49 70.06 70.10 70.06 70.09 1.8K
14:50 70.09 70.09 70.07 70.07 0.6K
14:51 70.07 70.08 70.07 70.08 3.5K
14:52 70.08 70.09 70.08 70.09 2.0K
14:53 70.09 70.10 70.09 70.10 1.2K
14:54 70.10 70.10 70.10 70.10 2.2K
14:55 70.10 70.10 70.09 70.09 1.2K
14:56 70.09 70.09 70.09 70.09 1.7K
14:57 70.09 70.09 70.08 70.08 4.7K
14:58 70.08 70.08 70.04 70.04 1.4K
14:59 70.05 70.05 70.03 70.03 1.5K
15:00 70.03 70.03 70.02 70.02 1.5K
15:01 70.02 70.03 70.00 70.00 1.3K
15:02 70.00 70.02 70.00 70.02 1.7K
15:03 70.02 70.02 70.02 70.02 1.0K
15:04 70.02 70.06 70.02 70.05 3.2K
15:05 70.03 70.05 70.03 70.05 1.2K
15:06 70.05 70.05 70.04 70.05 1.3K
15:07 70.05 70.06 70.05 70.06 2.6K
15:08 70.06 70.06 70.06 70.06 1.5K
15:09 70.07 70.08 70.07 70.08 1.2K
15:10 70.08 70.10 70.08 70.10 2.2K
15:11 70.10 70.10 70.10 70.10 1.6K
15:12 70.09 70.09 70.08 70.08 1.4K
15:13 70.07 70.07 70.07 70.07 2.2K
15:14 70.07 70.07 70.06 70.06 1.7K
15:15 70.04 70.08 70.04 70.08 3.0K
15:16 70.08 70.10 70.07 70.07 1.6K
15:17 70.10 70.13 70.10 70.13 2.9K
15:18 70.13 70.16 70.13 70.16 1.2K
15:19 70.18 70.20 70.18 70.20 3.1K
15:20 70.19 70.19 70.15 70.15 2.2K
15:21 70.15 70.15 70.14 70.14 1.8K
15:22 70.13 70.14 70.13 70.14 2.5K
15:23 70.17 70.17 70.16 70.16 4.1K
15:24 70.16 70.16 70.11 70.11 2.4K
15:25 70.11 70.14 70.11 70.13 1.9K
15:26 70.12 70.12 70.11 70.11 3.0K
15:27 70.09 70.09 70.07 70.09 24.8K
15:28 70.08 70.10 70.08 70.10 5.2K
15:29 70.08 70.13 70.08 70.13 5.3K
15:30 70.13 70.16 70.12 70.12 3.8K
15:31 70.12 70.12 70.08 70.08 5.2K
15:32 70.08 70.09 70.08 70.08 3.7K
15:33 70.07 70.09 70.07 70.09 4.0K
15:34 70.09 70.12 70.09 70.10 18.3K
15:35 70.10 70.11 70.08 70.08 3.9K
15:36 70.10 70.10 70.07 70.07 3.7K
15:37 70.07 70.07 70.02 70.04 7.0K
15:38 70.04 70.04 69.97 69.97 7.1K
15:39 69.97 69.97 69.95 69.96 8.3K
15:40 69.97 69.99 69.97 69.98 4.0K
15:41 69.97 69.99 69.95 69.98 7.2K
15:42 69.97 69.97 69.96 69.97 5.6K
15:43 69.95 69.98 69.94 69.94 8.3K
15:44 69.94 69.94 69.91 69.94 13.0K
15:45 69.95 69.98 69.95 69.98 5.6K
15:46 69.98 69.99 69.97 69.99 7.9K
15:47 69.97 70.00 69.97 70.00 9.2K
15:48 69.99 70.03 69.99 70.03 6.8K
15:49 70.05 70.05 69.98 69.99 6.4K
15:50 69.99 69.99 69.92 69.92 9.4K
15:51 69.92 70.00 69.92 70.00 12.8K
15:52 70.01 70.03 69.99 69.99 11.2K
15:53 69.98 70.02 69.98 70.02 6.9K
15:54 70.05 70.05 70.02 70.02 11.8K
15:55 70.02 70.04 70.01 70.04 12.2K
15:56 70.04 70.09 70.04 70.09 18.8K
15:57 70.09 70.14 70.08 70.13 24.5K
15:58 70.13 70.16 70.13 70.14 21.3K
15:59 70.15 70.15 70.11 70.11 24.2K
16:00 70.11 70.16 70.09 70.15 490.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available