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 70.11 70.15 69.95 69.95 14.9K
09:32 69.95 70.06 69.95 70.06 0.7K
09:33 70.06 70.06 70.02 70.02 0.7K
09:34 70.02 70.02 70.02 70.02 1.0K
09:35 70.02 70.04 70.02 70.04 1.7K
09:36 70.04 70.04 70.04 70.04 0.5K
09:37 70.04 70.04 69.97 70.00 3.0K
09:38 70.00 70.00 69.93 69.93 1.1K
09:39 69.93 69.93 69.88 69.88 1.5K
09:40 69.95 69.95 69.92 69.92 1.2K
09:41 69.92 69.95 69.88 69.88 3.0K
09:42 69.92 69.92 69.86 69.89 4.0K
09:43 69.89 69.89 69.86 69.86 1.4K
09:44 69.86 69.86 69.86 69.86 1.7K
09:45 69.84 69.84 69.82 69.82 3.9K
09:46 69.77 69.80 69.76 69.80 4.0K
09:47 69.80 69.85 69.80 69.84 1.4K
09:48 69.83 69.83 69.83 69.83 2.6K
09:49 69.80 69.90 69.80 69.90 1.2K
09:50 69.86 69.91 69.86 69.91 6.4K
09:51 69.91 69.99 69.91 69.99 4.4K
09:52 69.95 69.99 69.95 69.96 8.3K
09:53 69.96 70.11 69.96 70.11 2.6K
09:54 70.04 70.06 70.02 70.06 2.1K
09:55 70.04 70.08 70.04 70.08 1.2K
09:56 70.12 70.15 70.06 70.06 8.7K
09:57 70.06 70.11 70.05 70.09 3.6K
09:58 70.08 70.08 70.01 70.02 10.4K
09:59 70.05 70.08 70.05 70.08 7.6K
10:00 70.08 70.08 70.02 70.05 3.5K
10:01 70.02 70.04 69.95 69.95 3.2K
10:02 69.95 69.95 69.91 69.91 2.1K
10:03 69.91 70.05 69.91 70.00 3.6K
10:04 70.00 70.04 70.00 70.03 1.2K
10:05 70.03 70.04 70.01 70.04 2.1K
10:06 70.04 70.07 70.02 70.05 2.3K
10:07 70.09 70.09 70.09 70.09 0.4K
10:08 70.17 70.19 70.17 70.19 2.1K
10:09 70.19 70.19 70.15 70.18 1.3K
10:10 70.18 70.18 70.15 70.17 1.7K
10:11 70.17 70.24 70.15 70.17 2.0K
10:12 70.17 70.17 70.17 70.17 1.2K
10:13 70.17 70.17 70.17 70.17 1.7K
10:14 70.17 70.18 70.13 70.13 0.8K
10:15 70.13 70.13 70.13 70.13 1.1K
10:16 70.13 70.16 70.12 70.16 1.8K
10:17 70.16 70.22 70.16 70.22 1.5K
10:18 70.22 70.22 70.18 70.18 0.9K
10:19 70.18 70.20 70.17 70.20 1.8K
10:20 70.20 70.26 70.20 70.25 1.3K
10:21 70.25 70.26 70.21 70.21 2.0K
10:22 70.21 70.21 70.11 70.13 2.2K
10:23 70.14 70.14 70.14 70.14 1.2K
10:24 70.10 70.10 70.10 70.10 1.0K
10:25 70.10 70.10 70.10 70.10 0.4K
10:26 70.10 70.14 70.10 70.14 2.8K
10:27 70.14 70.14 70.14 70.14 0.6K
10:28 70.14 70.16 70.14 70.16 0.7K
10:29 70.18 70.18 70.11 70.11 1.5K
10:30 70.06 70.06 70.06 70.06 0.5K
10:31 70.06 70.14 70.06 70.14 1.1K
10:32 70.14 70.14 70.14 70.14 1.5K
10:33 70.14 70.14 70.10 70.12 1.2K
10:34 70.12 70.12 70.06 70.10 3.3K
10:35 70.10 70.10 70.10 70.10 0.5K
10:36 70.10 70.15 70.10 70.15 0.7K
10:37 70.15 70.18 70.15 70.18 0.7K
10:38 70.14 70.14 70.14 70.14 1.3K
10:39 70.14 70.20 70.14 70.16 1.0K
10:40 70.16 70.16 70.15 70.15 0.8K
10:41 70.13 70.13 70.12 70.12 0.8K
10:42 70.12 70.16 70.12 70.15 3.0K
10:43 70.12 70.20 70.11 70.20 4.2K
10:44 70.14 70.17 70.14 70.17 1.6K
10:45 70.18 70.18 70.18 70.18 0.2K
10:46 70.18 70.18 70.18 70.18 0.6K
10:47 70.18 70.18 70.13 70.13 0.5K
10:48 70.13 70.16 70.12 70.16 2.6K
10:49 70.16 70.16 70.11 70.14 1.8K
10:50 70.11 70.13 70.10 70.13 1.3K
10:51 70.10 70.13 70.10 70.13 1.4K
10:52 70.16 70.16 70.13 70.13 1.7K
10:53 70.08 70.08 70.01 70.01 1.6K
10:54 70.01 70.01 70.01 70.01 1.4K
10:55 70.01 70.03 70.01 70.03 0.6K
10:56 70.03 70.05 70.02 70.05 4.0K
10:57 70.05 70.08 70.05 70.08 0.7K
10:58 70.08 70.08 70.03 70.03 2.1K
10:59 70.01 70.01 69.99 69.99 1.3K
11:00 69.99 70.04 69.99 70.04 1.7K
11:01 70.04 70.04 69.98 69.98 1.1K
11:02 69.98 69.98 69.96 69.96 1.5K
11:03 69.96 70.00 69.96 69.99 1.6K
11:04 69.99 70.00 69.97 69.98 3.3K
11:05 70.00 70.00 69.98 70.00 0.9K
11:06 70.00 70.04 70.00 70.04 1.7K
11:07 70.04 70.05 70.02 70.02 2.6K
11:08 70.02 70.05 70.02 70.05 0.8K
11:09 70.05 70.08 70.04 70.08 3.6K
11:10 70.07 70.09 70.06 70.09 1.4K
11:11 70.12 70.13 70.11 70.12 1.9K
11:12 70.12 70.12 70.07 70.11 2.7K
11:13 70.09 70.09 70.09 70.09 0.5K
11:14 70.09 70.11 70.09 70.11 1.9K
11:15 70.11 70.11 70.09 70.09 0.9K
11:16 70.10 70.10 70.05 70.06 5.2K
11:17 70.06 70.08 70.06 70.08 0.9K
11:18 70.06 70.06 70.03 70.03 1.8K
11:19 70.06 70.06 70.06 70.06 1.0K
11:20 70.06 70.08 70.04 70.04 2.0K
11:21 70.04 70.05 70.04 70.05 0.7K
11:22 70.04 70.04 70.01 70.01 2.8K
11:23 70.03 70.04 70.03 70.04 1.9K
11:24 70.04 70.04 70.04 70.04 0.4K
11:25 70.04 70.07 70.03 70.04 3.0K
11:26 70.05 70.05 70.04 70.05 2.4K
11:27 70.05 70.09 70.05 70.09 2.1K
11:28 70.11 70.11 70.02 70.02 2.6K
11:29 70.02 70.02 70.01 70.02 1.9K
11:30 70.01 70.05 70.01 70.05 3.7K
11:31 70.05 70.05 70.02 70.02 2.0K
11:32 70.02 70.02 70.02 70.02 1.4K
11:33 70.04 70.04 70.03 70.04 1.6K
11:34 70.02 70.03 70.02 70.03 1.8K
11:35 70.03 70.03 70.00 70.00 1.3K
11:36 69.99 70.01 69.95 69.95 2.9K
11:37 69.97 69.97 69.95 69.95 1.3K
11:38 69.95 69.97 69.95 69.97 1.2K
11:39 70.00 70.00 70.00 70.00 3.5K
11:40 70.00 70.00 69.94 69.94 1.9K
11:41 69.94 69.96 69.94 69.96 0.6K
11:42 69.94 69.94 69.94 69.94 1.4K
11:43 69.94 69.94 69.94 69.94 0.4K
11:44 69.94 69.94 69.94 69.94 1.7K
11:45 69.94 69.94 69.94 69.94 0.2K
11:46 69.94 69.97 69.92 69.92 1.6K
11:47 69.92 69.92 69.92 69.92 0.5K
11:48 69.87 69.87 69.85 69.85 1.6K
11:49 69.85 69.88 69.85 69.88 1.9K
11:50 69.88 69.88 69.86 69.86 0.5K
11:51 69.86 69.88 69.86 69.87 0.9K
11:52 69.87 69.88 69.87 69.88 1.6K
11:53 69.91 69.93 69.91 69.93 1.7K
11:54 69.93 69.93 69.87 69.88 1.4K
11:55 69.88 69.92 69.88 69.92 1.4K
11:56 69.92 69.92 69.92 69.92 0.8K
11:57 69.92 69.92 69.90 69.91 2.4K
11:58 69.91 69.91 69.88 69.88 2.1K
11:59 69.88 69.88 69.88 69.88 0.4K
12:00 69.90 69.90 69.90 69.90 0.6K
12:01 69.91 69.93 69.91 69.93 2.5K
12:02 69.93 69.94 69.93 69.94 1.7K
12:03 69.94 69.94 69.94 69.94 0.9K
12:04 69.89 69.89 69.87 69.87 2.3K
12:05 69.87 69.87 69.82 69.82 1.1K
12:06 69.81 69.82 69.81 69.82 2.0K
12:07 69.84 69.84 69.80 69.81 1.0K
12:08 69.81 69.81 69.79 69.79 2.8K
12:09 69.80 69.83 69.80 69.83 2.9K
12:10 69.84 69.84 69.84 69.84 2.7K
12:11 69.84 69.88 69.84 69.88 1.1K
12:12 69.88 69.90 69.87 69.90 21.1K
12:13 69.90 69.90 69.84 69.84 1.2K
12:14 69.84 69.85 69.84 69.85 2.7K
12:15 69.85 69.86 69.84 69.84 1.3K
12:16 69.84 69.87 69.84 69.87 2.1K
12:17 69.87 69.88 69.87 69.88 1.4K
12:18 69.89 69.89 69.89 69.89 1.7K
12:19 69.91 69.96 69.90 69.96 3.6K
12:20 69.94 69.96 69.94 69.96 1.5K
12:21 69.96 69.96 69.95 69.95 1.3K
12:22 69.96 70.00 69.96 70.00 2.6K
12:23 70.00 70.00 70.00 70.00 1.7K
12:24 69.97 69.98 69.97 69.98 2.4K
12:25 69.98 69.98 69.97 69.97 0.7K
12:26 69.97 69.97 69.95 69.95 1.4K
12:27 69.95 70.00 69.95 70.00 2.5K
12:28 70.00 70.01 70.00 70.01 0.6K
12:29 70.01 70.01 69.98 69.99 1.7K
12:30 69.96 69.98 69.96 69.98 2.9K
12:31 70.01 70.01 70.01 70.01 0.7K
12:32 70.02 70.04 70.02 70.04 1.2K
12:33 70.03 70.05 70.03 70.05 1.4K
12:34 70.05 70.05 70.05 70.05 0.5K
12:35 70.05 70.05 70.05 70.05 1.4K
12:36 70.04 70.04 70.03 70.03 1.8K
12:37 69.99 70.00 69.98 69.98 2.2K
12:38 69.95 70.00 69.95 70.00 2.5K
12:39 70.00 70.01 70.00 70.01 0.5K
12:40 70.03 70.03 70.00 70.00 1.4K
12:41 70.00 70.00 70.00 70.00 1.0K
12:42 69.98 70.00 69.98 69.98 0.9K
12:43 70.00 70.05 70.00 70.03 3.4K
12:44 70.03 70.08 70.03 70.08 1.5K
12:45 70.08 70.09 70.07 70.09 1.6K
12:46 70.09 70.09 70.09 70.09 0.2K
12:47 70.09 70.09 70.09 70.09 0.3K
12:48 70.10 70.10 70.07 70.08 2.6K
12:49 70.08 70.09 70.08 70.09 1.4K
12:50 70.09 70.09 70.08 70.08 1.5K
12:51 70.03 70.05 70.03 70.05 1.9K
12:52 70.05 70.05 70.03 70.05 1.9K
12:53 70.05 70.06 70.05 70.06 0.5K
12:54 70.06 70.07 70.06 70.06 2.4K
12:55 70.06 70.06 70.05 70.05 1.1K
12:56 70.06 70.06 70.06 70.06 1.3K
12:57 70.06 70.06 70.03 70.06 2.4K
12:58 70.06 70.06 70.06 70.06 0.8K
12:59 70.06 70.06 70.06 70.06 0.8K
13:00 70.06 70.06 69.99 69.99 2.6K
13:01 70.05 70.06 70.05 70.06 0.9K
13:02 70.06 70.06 70.04 70.04 2.0K
13:03 70.04 70.05 70.04 70.05 1.6K
13:04 70.05 70.05 70.01 70.01 1.6K
13:05 70.04 70.09 70.04 70.06 3.5K
13:06 70.06 70.06 70.01 70.01 0.5K
13:07 70.01 70.02 69.99 70.02 1.1K
13:08 70.03 70.05 70.03 70.05 1.8K
13:09 70.05 70.05 70.03 70.03 1.1K
13:10 70.03 70.05 70.02 70.05 2.5K
13:11 70.05 70.06 70.05 70.06 0.7K
13:12 70.05 70.05 70.02 70.02 0.9K
13:13 70.02 70.03 70.02 70.02 1.3K
13:14 70.02 70.06 70.02 70.06 3.6K
13:15 70.09 70.09 70.08 70.08 2.3K
13:16 70.08 70.09 70.08 70.09 1.7K
13:17 70.08 70.08 70.05 70.05 1.3K
13:18 70.05 70.09 70.05 70.09 1.5K
13:19 70.07 70.07 70.04 70.04 2.2K
13:20 70.04 70.04 70.01 70.01 1.6K
13:21 70.01 70.03 70.01 70.03 2.0K
13:22 70.08 70.08 70.08 70.08 1.9K
13:23 70.08 70.08 70.08 70.08 0.7K
13:24 70.05 70.08 70.05 70.08 1.6K
13:25 70.10 70.10 70.10 70.10 0.7K
13:26 70.10 70.10 70.10 70.10 0.9K
13:27 70.11 70.11 70.10 70.10 2.6K
13:28 70.10 70.14 70.10 70.13 1.3K
13:29 70.12 70.12 70.08 70.08 2.3K
13:30 70.09 70.09 70.08 70.08 0.5K
13:31 70.09 70.10 70.09 70.10 1.2K
13:32 70.10 70.11 70.08 70.08 2.2K
13:33 70.08 70.08 70.05 70.05 0.9K
13:34 70.05 70.06 70.05 70.06 0.3K
13:35 70.03 70.05 70.03 70.05 2.1K
13:36 70.05 70.05 70.05 70.05 0.3K
13:37 70.05 70.07 70.04 70.06 1.6K
13:38 70.06 70.06 70.04 70.04 1.4K
13:39 70.04 70.05 70.03 70.03 1.5K
13:40 70.03 70.06 70.03 70.04 1.5K
13:41 70.04 70.05 70.04 70.05 1.2K
13:42 70.05 70.07 70.03 70.07 3.8K
13:43 70.07 70.07 70.07 70.07 1.5K
13:44 70.07 70.09 70.07 70.09 2.3K
13:45 70.09 70.09 70.09 70.09 0.3K
13:46 70.09 70.09 70.09 70.09 1.1K
13:47 70.09 70.11 70.09 70.11 1.5K
13:48 70.11 70.13 70.11 70.13 1.3K
13:49 70.13 70.13 70.13 70.13 5.4K
13:50 70.13 70.15 70.13 70.15 1.8K
13:51 70.13 70.13 70.13 70.13 0.9K
13:52 70.13 70.14 70.13 70.13 2.7K
13:53 70.13 70.15 70.13 70.15 1.3K
13:54 70.15 70.18 70.15 70.17 1.5K
13:55 70.16 70.17 70.16 70.17 1.3K
13:56 70.15 70.15 70.12 70.12 2.0K
13:57 70.12 70.13 70.12 70.13 2.3K
13:58 70.12 70.12 70.12 70.12 1.8K
13:59 70.12 70.15 70.12 70.15 2.4K
14:00 70.15 70.20 70.15 70.20 1.6K
14:01 70.20 70.20 70.18 70.18 0.8K
14:02 70.18 70.18 70.17 70.17 2.2K
14:03 70.17 70.17 70.15 70.17 5.3K
14:04 70.17 70.17 70.17 70.17 0.8K
14:05 70.10 70.12 70.09 70.12 3.3K
14:06 70.12 70.15 70.12 70.12 2.0K
14:07 70.15 70.15 70.12 70.12 2.8K
14:08 70.13 70.13 70.10 70.11 2.3K
14:09 70.11 70.11 70.10 70.10 3.0K
14:10 70.09 70.10 70.08 70.08 2.3K
14:11 70.08 70.08 70.05 70.05 2.0K
14:12 70.05 70.06 70.05 70.05 0.9K
14:13 70.05 70.05 70.00 70.00 2.0K
14:14 70.00 70.01 70.00 70.01 3.1K
14:15 70.00 70.00 69.96 69.96 0.9K
14:16 69.96 69.96 69.95 69.95 0.5K
14:17 69.93 69.93 69.93 69.93 1.4K
14:18 69.93 69.98 69.93 69.98 2.5K
14:19 69.99 69.99 69.95 69.95 2.2K
14:20 69.95 69.95 69.94 69.95 1.2K
14:21 69.96 69.97 69.96 69.97 0.6K
14:22 69.96 69.99 69.96 69.99 2.4K
14:23 69.99 69.99 69.97 69.98 1.1K
14:24 69.98 69.98 69.98 69.98 0.4K
14:25 70.02 70.02 70.00 70.00 3.2K
14:26 69.99 69.99 69.97 69.99 1.7K
14:27 69.93 69.93 69.92 69.92 6.3K
14:28 69.92 69.94 69.92 69.94 2.4K
14:29 69.95 69.95 69.93 69.93 2.3K
14:30 69.90 69.90 69.90 69.90 4.4K
14:31 69.90 69.90 69.89 69.89 0.9K
14:32 69.92 69.95 69.92 69.95 4.1K
14:33 69.95 69.96 69.95 69.96 1.0K
14:34 69.95 69.95 69.93 69.93 5.5K
14:35 69.93 69.95 69.93 69.95 2.6K
14:36 69.93 69.93 69.91 69.93 3.6K
14:37 69.93 69.95 69.93 69.95 9.0K
14:38 69.95 69.95 69.93 69.95 3.3K
14:39 69.95 69.95 69.95 69.95 0.6K
14:40 69.93 69.93 69.93 69.93 1.3K
14:41 69.91 69.92 69.90 69.90 2.2K
14:42 69.90 69.90 69.90 69.90 0.6K
14:43 69.90 69.91 69.86 69.87 3.5K
14:44 69.85 69.87 69.85 69.87 3.9K
14:45 69.87 69.87 69.86 69.86 2.4K
14:46 69.86 69.86 69.85 69.86 4.7K
14:47 69.88 69.88 69.88 69.88 2.1K
14:48 69.89 69.91 69.89 69.89 3.2K
14:49 69.89 69.89 69.89 69.89 1.3K
14:50 69.90 69.92 69.90 69.91 3.7K
14:51 69.92 69.92 69.91 69.91 2.3K
14:52 69.91 69.91 69.91 69.91 2.0K
14:53 69.91 69.91 69.88 69.88 2.5K
14:54 69.90 69.92 69.90 69.90 7.5K
14:55 69.90 69.90 69.88 69.88 1.4K
14:56 69.86 69.86 69.84 69.84 1.8K
14:57 69.85 69.87 69.85 69.85 4.5K
14:58 69.83 69.84 69.82 69.82 1.9K
14:59 69.82 69.82 69.80 69.80 5.4K
15:00 69.80 69.80 69.78 69.78 1.3K
15:01 69.78 69.79 69.76 69.76 5.8K
15:02 69.76 69.79 69.76 69.79 3.8K
15:03 69.80 69.84 69.80 69.84 2.6K
15:04 69.84 69.85 69.84 69.84 2.1K
15:05 69.84 69.84 69.80 69.81 1.2K
15:06 69.83 69.83 69.83 69.83 2.5K
15:07 69.83 69.84 69.83 69.84 3.7K
15:08 69.84 69.88 69.84 69.86 5.6K
15:09 69.86 69.89 69.86 69.89 1.5K
15:10 69.90 69.91 69.89 69.91 3.3K
15:11 69.91 69.92 69.90 69.90 3.2K
15:12 69.90 69.90 69.89 69.89 1.4K
15:13 69.90 69.91 69.89 69.89 3.2K
15:14 69.89 69.89 69.88 69.88 2.7K
15:15 69.88 69.91 69.88 69.91 2.3K
15:16 69.91 69.92 69.91 69.91 3.1K
15:17 69.91 69.91 69.88 69.88 1.3K
15:18 69.88 69.90 69.88 69.90 3.7K
15:19 69.91 69.91 69.88 69.88 4.1K
15:20 69.88 69.91 69.88 69.91 4.4K
15:21 69.90 69.90 69.88 69.88 2.0K
15:22 69.88 69.91 69.88 69.91 3.1K
15:23 69.91 69.91 69.89 69.89 3.5K
15:24 69.91 69.94 69.91 69.91 4.6K
15:25 69.91 69.93 69.91 69.93 2.6K
15:26 69.92 69.92 69.91 69.91 2.4K
15:27 69.91 69.91 69.85 69.87 6.8K
15:28 69.88 69.90 69.88 69.88 4.3K
15:29 69.88 69.89 69.87 69.89 4.3K
15:30 69.87 69.87 69.85 69.85 3.6K
15:31 69.88 69.89 69.86 69.89 4.8K
15:32 69.89 69.90 69.88 69.88 4.2K
15:33 69.88 69.88 69.85 69.85 5.2K
15:34 69.85 69.85 69.81 69.82 6.7K
15:35 69.82 69.82 69.79 69.82 6.1K
15:36 69.82 69.82 69.81 69.82 3.5K
15:37 69.81 69.85 69.81 69.85 11.0K
15:38 69.85 69.90 69.85 69.90 7.9K
15:39 69.88 69.92 69.88 69.92 6.7K
15:40 69.93 69.93 69.91 69.91 10.6K
15:41 69.90 69.94 69.90 69.94 9.6K
15:42 69.94 69.96 69.94 69.96 4.0K
15:43 69.96 69.96 69.92 69.92 4.3K
15:44 69.92 69.92 69.88 69.88 37.4K
15:45 69.88 69.90 69.88 69.89 5.6K
15:46 69.89 69.90 69.89 69.90 7.6K
15:47 69.93 69.95 69.93 69.95 8.5K
15:48 69.97 69.97 69.94 69.94 7.4K
15:49 69.94 69.94 69.94 69.94 9.3K
15:50 69.92 69.93 69.91 69.91 14.1K
15:51 69.91 69.94 69.90 69.94 15.0K
15:52 69.95 69.95 69.94 69.94 11.1K
15:53 69.96 70.01 69.96 70.01 16.7K
15:54 70.01 70.01 69.97 69.98 16.5K
15:55 69.98 70.01 69.96 69.96 19.7K
15:56 69.93 70.00 69.93 69.98 18.4K
15:57 70.01 70.01 69.97 69.97 26.0K
15:58 70.00 70.01 70.00 70.01 44.6K
15:59 70.00 70.00 69.94 69.94 44.4K
16:00 69.95 70.03 69.95 70.00 782.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available