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
09:30 70.02 70.02 70.02 70.02 9.2K
09:31 70.30 70.30 70.30 70.30 6.0K
09:32 70.30 70.30 70.30 70.30 5.7K
09:33 70.17 70.17 70.17 70.17 0.2K
09:34 70.05 70.05 70.05 70.05 0.6K
09:35 70.04 70.07 70.03 70.07 3.9K
09:36 70.05 70.07 70.03 70.07 3.5K
09:37 70.07 70.07 70.07 70.07 0.7K
09:38 70.24 70.25 70.14 70.14 2.1K
09:39 70.14 70.17 70.12 70.17 1.5K
09:40 70.19 70.19 70.19 70.19 0.4K
09:41 70.19 70.25 70.19 70.25 1.2K
09:42 70.24 70.29 70.24 70.29 1.8K
09:43 70.25 70.29 70.24 70.29 1.6K
09:44 70.28 70.31 70.26 70.28 4.2K
09:45 70.23 70.31 70.23 70.31 0.9K
09:46 70.27 70.27 70.27 70.27 1.8K
09:47 70.26 70.26 70.19 70.19 1.4K
09:48 70.12 70.12 70.12 70.12 0.4K
09:49 70.14 70.14 70.14 70.14 0.3K
09:50 70.17 70.17 70.17 70.17 1.5K
09:51 70.20 70.20 70.15 70.15 3.0K
09:52 70.25 70.30 70.25 70.30 1.3K
09:53 70.29 70.29 70.29 70.29 0.6K
09:54 70.40 70.40 70.35 70.35 2.8K
09:55 70.31 70.35 70.31 70.35 1.6K
09:56 70.37 70.37 70.37 70.37 0.2K
09:57 70.38 70.38 70.38 70.38 0.7K
09:58 70.39 70.39 70.32 70.33 3.5K
09:59 70.29 70.30 70.29 70.30 0.8K
10:00 70.26 70.26 70.21 70.21 3.9K
10:01 70.25 70.28 70.25 70.28 1.5K
10:02 70.30 70.30 70.29 70.29 1.6K
10:03 70.30 70.34 70.30 70.34 1.8K
10:04 70.31 70.31 70.31 70.31 0.9K
10:05 70.31 70.42 70.31 70.39 2.2K
10:06 70.38 70.38 70.34 70.34 2.1K
10:07 70.25 70.25 70.19 70.19 1.8K
10:08 70.22 70.22 70.22 70.22 1.9K
10:09 70.25 70.30 70.25 70.30 3.7K
10:10 70.35 70.35 70.25 70.25 3.3K
10:11 70.26 70.26 70.26 70.26 0.6K
10:12 70.29 70.29 70.29 70.29 0.4K
10:13 70.28 70.31 70.22 70.31 2.1K
10:14 70.35 70.38 70.35 70.38 0.6K
10:15 70.33 70.35 70.26 70.26 1.9K
10:16 70.25 70.32 70.25 70.25 1.8K
10:17 70.29 70.33 70.28 70.30 2.0K
10:18 70.34 70.35 70.34 70.35 0.9K
10:19 70.35 70.35 70.29 70.29 2.5K
10:20 70.35 70.35 70.32 70.34 2.4K
10:21 70.33 70.33 70.33 70.33 0.3K
10:22 70.28 70.28 70.25 70.27 2.6K
10:23 70.34 70.34 70.34 70.34 0.2K
10:24 70.37 70.37 70.33 70.33 3.4K
10:25 70.30 70.35 70.30 70.35 2.3K
10:26 70.39 70.41 70.37 70.37 1.1K
10:27 70.35 70.37 70.35 70.37 0.8K
10:28 70.38 70.38 70.34 70.34 1.8K
10:29 70.33 70.38 70.33 70.38 1.7K
10:30 70.35 70.41 70.35 70.41 1.0K
10:31 70.43 70.43 70.30 70.30 4.2K
10:32 70.33 70.37 70.33 70.37 0.7K
10:33 70.36 70.36 70.32 70.32 1.1K
10:34 70.33 70.33 70.32 70.32 3.5K
10:35 70.33 70.34 70.33 70.34 1.4K
10:36 70.35 70.35 70.31 70.31 2.5K
10:37 70.35 70.35 70.31 70.31 1.1K
10:38 70.36 70.36 70.36 70.36 0.2K
10:39 70.35 70.36 70.31 70.31 3.7K
10:40 70.26 70.26 70.26 70.26 0.3K
10:41 70.29 70.29 70.29 70.29 0.9K
10:42 70.33 70.33 70.32 70.33 1.9K
10:43 70.29 70.36 70.29 70.36 1.8K
10:44 70.35 70.35 70.32 70.32 2.3K
10:45 70.31 70.33 70.31 70.31 0.8K
10:46 70.31 70.33 70.30 70.33 2.2K
10:47 70.33 70.36 70.33 70.36 1.9K
10:48 70.33 70.36 70.33 70.36 0.9K
10:49 70.33 70.33 70.31 70.31 1.1K
10:50 70.32 70.32 70.25 70.25 2.9K
10:51 70.34 70.34 70.31 70.32 1.4K
10:52 70.33 70.35 70.32 70.32 3.3K
10:53 70.34 70.34 70.34 70.34 0.5K
10:54 70.31 70.34 70.21 70.21 2.1K
10:55 70.24 70.24 70.24 70.24 1.2K
10:56 70.27 70.31 70.27 70.31 2.0K
10:57 70.31 70.34 70.30 70.34 1.3K
10:58 70.34 70.34 70.32 70.33 2.2K
10:59 70.28 70.28 70.25 70.26 2.6K
11:00 70.27 70.31 70.27 70.30 3.7K
11:01 70.27 70.28 70.25 70.25 3.3K
11:02 70.23 70.24 70.23 70.24 0.9K
11:03 70.23 70.23 70.16 70.16 2.5K
11:04 70.15 70.18 70.15 70.16 3.7K
11:05 70.13 70.13 70.13 70.13 1.4K
11:06 70.17 70.19 70.17 70.19 3.4K
11:07 70.20 70.26 70.20 70.26 2.9K
11:08 70.29 70.30 70.28 70.29 7.0K
11:09 70.29 70.30 70.26 70.27 22.9K
11:10 70.26 70.26 70.20 70.20 5.3K
11:11 70.16 70.18 70.15 70.18 4.1K
11:12 70.19 70.23 70.19 70.23 11.6K
11:13 70.24 70.24 70.19 70.19 5.5K
11:14 70.20 70.23 70.20 70.22 2.0K
11:15 70.20 70.21 70.20 70.20 2.2K
11:16 70.19 70.19 70.19 70.19 3.5K
11:17 70.19 70.19 70.19 70.19 1.9K
11:18 70.19 70.19 70.17 70.18 1.7K
11:19 70.18 70.21 70.18 70.19 7.0K
11:20 70.19 70.19 70.16 70.16 3.8K
11:21 70.14 70.14 70.14 70.14 2.2K
11:22 70.16 70.16 70.14 70.14 1.5K
11:23 70.12 70.14 70.11 70.14 3.9K
11:24 70.14 70.14 70.14 70.14 1.8K
11:25 70.17 70.17 70.17 70.17 3.0K
11:26 70.22 70.22 70.21 70.21 0.5K
11:27 70.22 70.23 70.22 70.22 2.9K
11:28 70.21 70.22 70.18 70.21 2.4K
11:29 70.22 70.22 70.20 70.20 0.9K
11:30 70.22 70.22 70.21 70.22 1.8K
11:31 70.23 70.24 70.22 70.24 3.5K
11:32 70.24 70.24 70.24 70.24 1.8K
11:33 70.23 70.23 70.20 70.20 1.6K
11:34 70.19 70.19 70.19 70.19 1.5K
11:35 70.20 70.20 70.20 70.20 0.8K
11:36 70.18 70.20 70.18 70.20 2.6K
11:37 70.18 70.18 70.18 70.18 0.2K
11:38 70.16 70.16 70.14 70.14 1.3K
11:39 70.14 70.14 70.13 70.13 0.6K
11:40 70.14 70.15 70.14 70.14 2.5K
11:41 70.13 70.13 70.13 70.13 1.6K
11:42 70.15 70.16 70.15 70.16 1.5K
11:43 70.15 70.15 70.15 70.15 0.2K
11:44 70.16 70.16 70.15 70.15 3.0K
11:45 70.18 70.18 70.17 70.17 0.8K
11:46 70.19 70.19 70.18 70.19 1.6K
11:47 70.20 70.21 70.20 70.21 0.8K
11:48 70.21 70.21 70.19 70.19 1.2K
11:49 70.18 70.19 70.14 70.19 3.8K
11:50 70.15 70.15 70.15 70.15 0.7K
11:51 70.16 70.18 70.16 70.18 1.4K
11:52 70.18 70.19 70.17 70.18 1.6K
11:53 70.22 70.22 70.19 70.20 1.9K
11:54 70.21 70.23 70.21 70.23 1.6K
11:55 70.23 70.23 70.22 70.22 2.0K
11:56 70.22 70.22 70.22 70.22 1.4K
11:57 70.24 70.25 70.24 70.25 1.0K
11:58 70.25 70.26 70.25 70.26 0.9K
11:59 70.27 70.28 70.27 70.28 1.8K
12:00 70.26 70.26 70.22 70.22 1.6K
12:01 70.22 70.22 70.22 70.22 0.8K
12:02 70.22 70.22 70.21 70.21 1.1K
12:03 70.23 70.27 70.23 70.24 1.8K
12:04 70.20 70.25 70.20 70.25 1.4K
12:05 70.24 70.24 70.24 70.24 1.5K
12:06 70.22 70.22 70.20 70.20 1.2K
12:07 70.21 70.22 70.20 70.22 1.3K
12:08 70.22 70.22 70.22 70.23 0.2K
12:09 70.24 70.25 70.23 70.24 1.7K
12:10 70.25 70.25 70.25 70.25 0.6K
12:11 70.26 70.26 70.24 70.24 1.6K
12:12 70.23 70.24 70.23 70.24 1.7K
12:13 70.25 70.25 70.23 70.23 1.5K
12:14 70.23 70.23 70.23 70.23 0.8K
12:15 70.24 70.25 70.23 70.23 2.1K
12:16 70.24 70.24 70.24 70.24 0.4K
12:17 70.24 70.24 70.23 70.23 2.3K
12:18 70.24 70.24 70.24 70.24 1.5K
12:19 70.23 70.23 70.23 70.23 0.9K
12:20 70.22 70.25 70.22 70.24 1.5K
12:21 70.25 70.25 70.23 70.23 1.1K
12:22 70.23 70.25 70.23 70.24 2.4K
12:23 70.23 70.25 70.23 70.24 2.8K
12:24 70.17 70.17 70.15 70.16 1.9K
12:25 70.19 70.19 70.19 70.19 0.9K
12:26 70.18 70.18 70.16 70.16 1.7K
12:27 70.19 70.19 70.19 70.19 0.7K
12:28 70.16 70.19 70.16 70.19 0.7K
12:29 70.18 70.18 70.18 70.18 1.1K
12:30 70.16 70.20 70.16 70.19 2.2K
12:31 70.19 70.19 70.15 70.15 2.5K
12:32 70.15 70.17 70.15 70.17 0.5K
12:33 70.17 70.17 70.17 70.17 0.7K
12:34 70.19 70.21 70.19 70.21 2.0K
12:35 70.20 70.20 70.19 70.19 0.9K
12:36 70.19 70.20 70.19 70.20 2.0K
12:37 70.25 70.25 70.24 70.24 0.7K
12:38 70.23 70.23 70.23 70.23 0.5K
12:39 70.24 70.24 70.22 70.24 2.3K
12:40 70.24 70.24 70.24 70.24 0.5K
12:41 70.23 70.23 70.21 70.21 2.4K
12:42 70.20 70.21 70.20 70.21 1.1K
12:43 70.23 70.23 70.22 70.23 2.6K
12:44 70.23 70.23 70.22 70.23 1.8K
12:45 70.27 70.28 70.27 70.28 1.1K
12:46 70.27 70.27 70.26 70.26 1.0K
12:47 70.25 70.25 70.25 70.25 1.2K
12:48 70.23 70.26 70.22 70.26 1.2K
12:49 70.26 70.27 70.25 70.27 1.6K
12:50 70.27 70.27 70.27 70.27 0.2K
12:51 70.24 70.24 70.24 70.24 1.7K
12:52 70.23 70.23 70.23 70.23 0.6K
12:53 70.23 70.24 70.23 70.24 3.0K
12:54 70.23 70.24 70.23 70.24 1.4K
12:55 70.25 70.25 70.25 70.25 0.9K
12:56 70.21 70.22 70.21 70.22 2.9K
12:57 70.25 70.25 70.21 70.22 1.8K
12:58 70.22 70.23 70.22 70.23 1.5K
12:59 70.18 70.18 70.18 70.18 2.5K
13:00 70.22 70.22 70.22 70.22 1.9K
13:01 70.18 70.22 70.18 70.22 1.8K
13:02 70.26 70.26 70.25 70.25 1.1K
13:03 70.23 70.23 70.18 70.18 1.3K
13:04 70.16 70.16 70.13 70.13 1.5K
13:05 70.11 70.14 70.11 70.14 2.2K
13:06 70.14 70.14 70.14 70.14 1.7K
13:07 70.13 70.16 70.13 70.16 2.0K
13:08 70.18 70.20 70.18 70.20 0.8K
13:09 70.19 70.19 70.19 70.19 1.0K
13:10 70.19 70.19 70.19 70.19 0.6K
13:11 70.18 70.19 70.18 70.20 1.9K
13:12 70.19 70.21 70.19 70.21 3.9K
13:13 70.19 70.21 70.19 70.21 1.7K
13:14 70.21 70.21 70.21 70.21 1.1K
13:15 70.25 70.25 70.23 70.23 1.1K
13:16 70.25 70.25 70.23 70.23 0.5K
13:17 70.23 70.23 70.23 70.23 1.7K
13:18 70.24 70.24 70.23 70.23 0.5K
13:19 70.24 70.24 70.22 70.22 1.4K
13:20 70.21 70.24 70.21 70.24 1.7K
13:21 70.24 70.25 70.24 70.25 1.0K
13:22 70.29 70.29 70.29 70.29 1.6K
13:23 70.25 70.29 70.25 70.29 1.3K
13:24 70.29 70.29 70.29 70.29 0.8K
13:25 70.28 70.30 70.28 70.30 1.3K
13:26 70.29 70.31 70.29 70.31 2.8K
13:27 70.31 70.31 70.29 70.29 3.7K
13:28 70.28 70.28 70.26 70.26 1.5K
13:29 70.27 70.29 70.27 70.29 1.4K
13:30 70.27 70.27 70.27 70.27 1.9K
13:31 70.31 70.31 70.31 70.31 1.8K
13:32 70.33 70.33 70.33 70.33 0.2K
13:33 70.32 70.32 70.32 70.32 0.6K
13:34 70.31 70.31 70.30 70.30 2.3K
13:35 70.30 70.31 70.29 70.29 3.5K
13:36 70.26 70.26 70.26 70.26 0.2K
13:37 70.27 70.27 70.25 70.27 0.5K
13:38 70.28 70.32 70.28 70.32 3.4K
13:39 70.31 70.31 70.31 70.31 1.8K
13:40 70.32 70.33 70.31 70.31 2.9K
13:41 70.31 70.31 70.31 70.31 0.5K
13:42 70.32 70.32 70.32 70.32 0.7K
13:43 70.31 70.32 70.31 70.32 0.4K
13:44 70.32 70.33 70.32 70.33 2.6K
13:45 70.32 70.32 70.31 70.31 2.4K
13:46 70.36 70.36 70.36 70.36 1.6K
13:47 70.39 70.39 70.39 70.39 0.2K
13:48 70.39 70.39 70.39 70.39 0.4K
13:49 70.39 70.42 70.39 70.40 0.8K
13:50 70.40 70.40 70.38 70.38 2.5K
13:51 70.38 70.38 70.38 70.38 0.4K
13:52 70.38 70.40 70.37 70.40 2.2K
13:53 70.41 70.41 70.41 70.41 0.4K
13:54 70.43 70.43 70.41 70.41 0.7K
13:55 70.41 70.43 70.41 70.41 0.6K
13:56 70.42 70.42 70.38 70.38 3.9K
13:57 70.40 70.40 70.38 70.38 1.2K
13:58 70.41 70.42 70.41 70.42 1.8K
13:59 70.41 70.41 70.41 70.41 0.8K
14:00 70.40 70.41 70.40 70.41 1.7K
14:01 70.42 70.43 70.42 70.42 1.7K
14:02 70.43 70.44 70.43 70.44 1.5K
14:03 70.45 70.45 70.45 70.44 0.5K
14:04 70.44 70.44 70.43 70.43 2.0K
14:05 70.42 70.44 70.42 70.43 1.1K
14:06 70.43 70.45 70.43 70.45 0.7K
14:07 70.45 70.45 70.45 70.45 0.3K
14:08 70.48 70.48 70.48 70.47 2.5K
14:09 70.48 70.49 70.47 70.47 1.6K
14:10 70.47 70.49 70.47 70.49 4.0K
14:11 70.49 70.49 70.49 70.49 1.2K
14:12 70.50 70.51 70.50 70.51 2.4K
14:13 70.52 70.52 70.51 70.51 3.0K
14:14 70.48 70.48 70.48 70.48 0.7K
14:15 70.49 70.49 70.48 70.49 4.8K
14:16 70.49 70.49 70.49 70.49 1.1K
14:17 70.50 70.50 70.50 70.50 0.8K
14:18 70.51 70.55 70.51 70.55 1.8K
14:19 70.52 70.52 70.52 70.52 1.3K
14:20 70.56 70.56 70.56 70.56 1.4K
14:21 70.52 70.56 70.52 70.56 0.9K
14:22 70.56 70.56 70.56 70.56 1.0K
14:23 70.57 70.57 70.55 70.55 2.4K
14:24 70.54 70.54 70.54 70.54 0.3K
14:25 70.55 70.55 70.54 70.54 0.4K
14:26 70.54 70.54 70.53 70.54 2.1K
14:27 70.54 70.56 70.54 70.56 3.2K
14:28 70.54 70.56 70.54 70.55 1.2K
14:29 70.55 70.56 70.53 70.53 2.0K
14:30 70.52 70.52 70.50 70.50 3.4K
14:31 70.48 70.50 70.48 70.50 0.7K
14:32 70.50 70.50 70.48 70.50 0.7K
14:33 70.48 70.50 70.48 70.50 2.9K
14:34 70.50 70.50 70.50 70.50 0.3K
14:35 70.49 70.51 70.49 70.51 1.3K
14:36 70.50 70.50 70.50 70.50 0.8K
14:37 70.50 70.54 70.50 70.54 1.8K
14:38 70.54 70.55 70.54 70.54 2.0K
14:39 70.54 70.55 70.54 70.55 1.0K
14:40 70.58 70.58 70.58 70.58 1.7K
14:41 70.57 70.57 70.57 70.57 0.8K
14:42 70.56 70.56 70.56 70.56 1.6K
14:43 70.58 70.58 70.58 70.58 1.5K
14:44 70.57 70.57 70.56 70.56 1.6K
14:45 70.55 70.56 70.55 70.56 0.9K
14:46 70.59 70.60 70.57 70.60 5.1K
14:47 70.59 70.59 70.59 70.59 1.0K
14:48 70.60 70.60 70.60 70.60 1.2K
14:49 70.61 70.61 70.61 70.61 0.6K
14:50 70.60 70.61 70.59 70.60 2.4K
14:51 70.60 70.62 70.60 70.62 1.4K
14:52 70.61 70.61 70.60 70.60 1.9K
14:53 70.58 70.58 70.57 70.57 0.7K
14:54 70.58 70.60 70.58 70.60 1.4K
14:55 70.59 70.59 70.58 70.58 0.5K
14:56 70.59 70.59 70.59 70.58 2.3K
14:57 70.58 70.61 70.58 70.61 3.0K
14:58 70.60 70.60 70.59 70.59 1.2K
14:59 70.59 70.60 70.59 70.60 0.5K
15:00 70.59 70.59 70.59 70.59 1.9K
15:01 70.53 70.57 70.53 70.57 5.0K
15:02 70.56 70.56 70.56 70.56 0.3K
15:03 70.56 70.56 70.55 70.55 1.7K
15:04 70.54 70.54 70.54 70.54 0.4K
15:05 70.55 70.55 70.54 70.54 0.3K
15:06 70.55 70.55 70.55 70.55 1.1K
15:07 70.54 70.55 70.53 70.53 3.0K
15:08 70.53 70.53 70.53 70.53 1.4K
15:09 70.54 70.54 70.53 70.53 1.6K
15:10 70.52 70.52 70.52 70.52 0.2K
15:11 70.53 70.54 70.53 70.54 2.7K
15:12 70.57 70.58 70.57 70.57 3.5K
15:13 70.56 70.58 70.56 70.58 1.5K
15:14 70.56 70.56 70.54 70.54 2.6K
15:15 70.55 70.58 70.55 70.58 1.8K
15:16 70.59 70.59 70.56 70.58 2.5K
15:17 70.58 70.59 70.58 70.59 0.7K
15:18 70.59 70.59 70.58 70.59 5.3K
15:19 70.56 70.57 70.56 70.57 1.4K
15:20 70.59 70.59 70.59 70.58 2.5K
15:21 70.61 70.61 70.61 70.61 1.1K
15:22 70.62 70.63 70.62 70.62 3.2K
15:23 70.62 70.62 70.61 70.61 1.7K
15:24 70.60 70.62 70.60 70.62 2.3K
15:25 70.65 70.66 70.65 70.66 11.4K
15:26 70.65 70.69 70.65 70.68 16.0K
15:27 70.69 70.74 70.69 70.74 6.1K
15:28 70.73 70.73 70.73 70.73 3.1K
15:29 70.74 70.79 70.74 70.79 5.6K
15:30 70.79 70.80 70.77 70.77 6.1K
15:31 70.77 70.83 70.77 70.83 3.5K
15:32 70.83 70.83 70.81 70.81 7.1K
15:33 70.81 70.81 70.77 70.78 6.9K
15:34 70.78 70.81 70.78 70.79 4.5K
15:35 70.79 70.81 70.79 70.80 4.4K
15:36 70.80 70.85 70.80 70.85 3.8K
15:37 70.84 70.84 70.80 70.80 6.0K
15:38 70.82 70.82 70.80 70.80 6.2K
15:39 70.82 70.82 70.82 70.82 1.0K
15:40 70.81 70.81 70.78 70.78 4.7K
15:41 70.78 70.78 70.77 70.78 5.7K
15:42 70.79 70.80 70.79 70.79 7.6K
15:43 70.77 70.79 70.77 70.79 4.7K
15:44 70.79 70.80 70.79 70.80 7.9K
15:45 70.81 70.81 70.79 70.79 7.3K
15:46 70.78 70.81 70.78 70.81 7.0K
15:47 70.82 70.82 70.77 70.77 10.5K
15:48 70.76 70.76 70.74 70.75 8.5K
15:49 70.77 70.78 70.75 70.75 12.2K
15:50 70.72 70.82 70.71 70.82 24.2K
15:51 70.81 70.86 70.81 70.86 13.3K
15:52 70.86 70.87 70.81 70.81 14.7K
15:53 70.83 70.83 70.78 70.78 18.3K
15:54 70.81 70.81 70.73 70.73 18.5K
15:55 70.73 70.78 70.71 70.78 28.2K
15:56 70.80 70.80 70.75 70.76 33.2K
15:57 70.74 70.81 70.74 70.80 39.3K
15:58 70.80 70.83 70.79 70.80 63.7K
15:59 70.79 70.85 70.78 70.81 689.8K
16:00 70.79 70.83 70.79 70.81 695.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available