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 70.80 70.80 70.71 70.71 22.3K
09:31 70.71 70.76 70.54 70.76 1.9K
09:32 70.58 70.72 70.46 70.46 1.6K
09:33 70.43 70.51 70.43 70.50 1.2K
09:34 70.50 70.50 70.47 70.47 7.8K
09:35 70.52 70.52 70.47 70.47 4.2K
09:36 70.44 70.49 70.43 70.45 7.1K
09:37 70.50 70.51 70.48 70.49 13.2K
09:38 70.50 70.57 70.50 70.52 4.2K
09:39 70.63 70.63 70.62 70.62 0.3K
09:40 70.63 70.66 70.59 70.61 19.5K
09:41 70.59 70.66 70.59 70.65 8.8K
09:42 70.58 70.62 70.58 70.59 5.6K
09:43 70.63 70.63 70.62 70.62 3.1K
09:44 70.60 70.64 70.60 70.64 6.6K
09:45 70.71 70.77 70.71 70.77 2.9K
09:46 70.78 70.80 70.70 70.70 54.1K
09:47 70.65 70.69 70.62 70.62 4.7K
09:48 70.56 70.58 70.56 70.58 3.3K
09:49 70.58 70.59 70.51 70.54 1.4K
09:50 70.53 70.59 70.53 70.59 4.1K
09:51 70.57 70.57 70.57 70.57 0.9K
09:52 70.58 70.68 70.58 70.68 2.3K
09:53 70.77 70.77 70.77 70.77 0.4K
09:55 70.70 70.70 70.68 70.68 2.4K
09:56 70.71 70.71 70.71 70.71 1.2K
09:57 70.69 70.69 70.59 70.59 2.7K
09:58 70.58 70.62 70.58 70.62 0.9K
09:59 70.59 70.59 70.54 70.54 1.3K
10:01 70.60 70.62 70.57 70.57 2.6K
10:02 70.54 70.60 70.54 70.59 4.0K
10:03 70.65 70.66 70.65 70.66 2.9K
10:04 70.66 70.66 70.66 70.66 0.3K
10:05 70.68 70.72 70.65 70.72 2.4K
10:07 70.82 70.87 70.81 70.87 2.5K
10:08 70.77 70.77 70.74 70.74 3.8K
10:09 70.83 70.85 70.83 70.85 1.2K
10:10 70.89 70.89 70.84 70.84 0.7K
10:11 70.78 70.86 70.75 70.86 2.4K
10:12 70.87 70.87 70.87 70.87 1.5K
10:13 70.78 70.78 70.78 70.78 2.1K
10:15 70.78 70.85 70.78 70.85 3.4K
10:16 70.89 70.89 70.89 70.89 0.8K
10:17 70.92 70.94 70.92 70.92 2.1K
10:18 70.89 70.89 70.85 70.85 3.6K
10:19 70.91 70.91 70.81 70.81 1.0K
10:20 70.81 70.81 70.81 70.81 2.3K
10:21 70.93 70.93 70.93 70.93 0.7K
10:22 70.94 70.94 70.94 70.94 0.6K
10:23 70.98 71.00 70.98 70.98 2.6K
10:24 70.94 70.94 70.94 70.94 1.8K
10:25 70.90 70.90 70.90 70.90 1.5K
10:26 70.84 70.84 70.84 70.84 0.4K
10:27 70.83 70.92 70.83 70.89 2.8K
10:28 70.92 70.92 70.92 70.92 1.2K
10:30 70.96 70.99 70.94 70.97 3.0K
10:31 70.96 70.97 70.94 70.97 3.3K
10:32 70.96 70.96 70.88 70.88 2.2K
10:33 70.93 70.93 70.93 70.93 0.3K
10:34 70.88 70.90 70.88 70.90 1.1K
10:35 70.90 70.93 70.89 70.89 2.2K
10:36 70.87 70.87 70.84 70.84 1.3K
10:37 70.86 70.88 70.86 70.88 2.3K
10:38 70.84 70.84 70.81 70.81 1.1K
10:39 70.79 70.79 70.79 70.79 1.6K
10:41 70.78 70.79 70.75 70.75 3.3K
10:42 70.75 70.75 70.72 70.74 3.2K
10:43 70.79 70.79 70.77 70.77 0.7K
10:44 70.80 70.80 70.80 70.80 1.2K
10:45 70.75 70.75 70.72 70.72 1.7K
10:46 70.62 70.65 70.62 70.64 1.7K
10:48 70.64 70.64 70.62 70.61 1.1K
10:49 70.65 70.70 70.64 70.70 2.9K
10:50 70.70 70.70 70.67 70.68 1.6K
10:51 70.74 70.74 70.70 70.70 1.2K
10:52 70.69 70.70 70.66 70.70 2.0K
10:53 70.67 70.67 70.66 70.66 1.5K
10:54 70.71 70.71 70.66 70.68 5.3K
10:55 70.70 70.74 70.70 70.73 2.5K
10:56 70.82 70.82 70.82 70.82 0.4K
10:57 70.79 70.79 70.79 70.79 0.7K
10:58 70.74 70.74 70.74 70.74 0.6K
10:59 70.76 70.77 70.76 70.77 2.2K
11:00 70.80 70.80 70.78 70.78 1.3K
11:01 70.77 70.78 70.77 70.78 2.5K
11:02 70.81 70.81 70.79 70.79 5.8K
11:03 70.79 70.80 70.79 70.80 1.5K
11:04 70.80 70.80 70.78 70.79 2.8K
11:05 70.80 70.81 70.80 70.81 3.1K
11:07 70.87 70.87 70.77 70.77 2.7K
11:08 70.77 70.77 70.74 70.74 1.7K
11:09 70.75 70.75 70.75 70.75 1.2K
11:10 70.80 70.80 70.79 70.79 1.4K
11:11 70.83 70.83 70.83 70.83 0.7K
11:12 70.76 70.76 70.76 70.76 1.4K
11:13 70.71 70.71 70.71 70.71 0.9K
11:14 70.69 70.71 70.69 70.70 1.3K
11:15 70.74 70.80 70.74 70.80 2.2K
11:16 70.78 70.79 70.76 70.76 3.1K
11:17 70.72 70.72 70.72 70.72 0.5K
11:18 70.75 70.75 70.72 70.74 1.2K
11:19 70.73 70.73 70.73 70.73 0.6K
11:20 70.74 70.74 70.74 70.74 0.5K
11:21 70.68 70.68 70.67 70.67 2.0K
11:22 70.59 70.63 70.59 70.63 1.6K
11:23 70.61 70.61 70.53 70.55 2.8K
11:24 70.57 70.61 70.55 70.61 2.6K
11:25 70.63 70.63 70.61 70.61 1.3K
11:26 70.58 70.58 70.58 70.58 0.8K
11:27 70.56 70.58 70.56 70.58 2.9K
11:28 70.63 70.63 70.63 70.63 0.5K
11:29 70.63 70.63 70.63 70.63 0.7K
11:30 70.67 70.71 70.65 70.65 7.5K
11:31 70.67 70.67 70.67 70.67 0.6K
11:32 70.68 70.70 70.66 70.66 1.5K
11:34 70.69 70.69 70.69 70.69 0.8K
11:35 70.68 70.68 70.67 70.67 2.0K
11:36 70.62 70.63 70.62 70.63 1.1K
11:37 70.68 70.68 70.63 70.63 1.8K
11:38 70.64 70.64 70.64 70.64 0.1K
11:39 70.62 70.62 70.62 70.62 0.3K
11:40 70.63 70.63 70.63 70.63 0.1K
11:41 70.61 70.61 70.56 70.57 3.7K
11:42 70.58 70.58 70.58 70.58 0.3K
11:43 70.62 70.62 70.62 70.62 0.5K
11:44 70.59 70.59 70.55 70.59 1.5K
11:45 70.56 70.56 70.56 70.56 0.3K
11:46 70.56 70.61 70.56 70.61 2.5K
11:47 70.61 70.61 70.61 70.61 0.5K
11:48 70.65 70.65 70.65 70.65 0.6K
11:49 70.65 70.65 70.59 70.60 1.6K
11:50 70.60 70.60 70.60 70.60 0.9K
11:51 70.60 70.63 70.60 70.63 2.1K
11:53 70.63 70.64 70.63 70.64 1.1K
11:54 70.64 70.67 70.64 70.67 1.7K
11:56 70.64 70.64 70.64 70.64 0.6K
11:57 70.65 70.65 70.62 70.65 1.5K
11:58 70.64 70.64 70.64 70.64 0.5K
11:59 70.65 70.65 70.61 70.61 3.4K
12:00 70.65 70.65 70.62 70.65 1.7K
12:01 70.58 70.58 70.56 70.56 0.5K
12:02 70.55 70.56 70.54 70.55 1.6K
12:03 70.61 70.61 70.61 70.61 2.2K
12:04 70.60 70.61 70.60 70.61 0.7K
12:05 70.63 70.63 70.63 70.63 1.7K
12:08 70.60 70.61 70.60 70.61 2.8K
12:10 70.63 70.63 70.62 70.62 1.3K
12:11 70.60 70.61 70.60 70.61 1.3K
12:12 70.58 70.59 70.56 70.59 1.2K
12:13 70.57 70.59 70.54 70.54 2.7K
12:14 70.56 70.56 70.56 70.56 0.3K
12:15 70.58 70.58 70.56 70.56 3.9K
12:17 70.58 70.58 70.57 70.57 2.8K
12:21 70.57 70.57 70.57 70.57 1.4K
12:22 70.57 70.63 70.57 70.63 4.1K
12:23 70.60 70.60 70.55 70.55 3.4K
12:24 70.55 70.55 70.55 70.55 0.8K
12:25 70.52 70.54 70.52 70.53 2.4K
12:26 70.55 70.55 70.55 70.55 0.6K
12:27 70.53 70.53 70.50 70.50 0.8K
12:28 70.50 70.52 70.50 70.52 1.8K
12:30 70.55 70.55 70.55 70.55 0.7K
12:31 70.55 70.56 70.55 70.56 3.5K
12:32 70.58 70.58 70.56 70.56 1.9K
12:33 70.49 70.61 70.49 70.61 27.6K
12:34 70.61 70.61 70.59 70.61 7.3K
12:35 70.64 70.64 70.64 70.64 5.9K
12:36 70.66 70.66 70.66 70.66 0.2K
12:37 70.65 70.65 70.62 70.63 4.2K
12:38 70.61 70.61 70.60 70.60 2.1K
12:40 70.62 70.62 70.61 70.62 4.0K
12:41 70.63 70.63 70.63 70.63 0.2K
12:42 70.62 70.62 70.62 70.61 0.9K
12:43 70.62 70.62 70.57 70.59 9.0K
12:44 70.58 70.58 70.55 70.56 4.0K
12:45 70.56 70.56 70.54 70.54 3.3K
12:48 70.53 70.53 70.53 70.53 0.3K
12:49 70.49 70.49 70.46 70.46 3.0K
12:50 70.51 70.51 70.51 70.51 2.3K
12:53 70.54 70.54 70.54 70.54 0.6K
12:54 70.55 70.55 70.55 70.55 0.8K
12:55 70.55 70.55 70.55 70.55 1.7K
12:57 70.57 70.57 70.57 70.57 1.0K
12:58 70.57 70.57 70.57 70.57 8.7K
12:59 70.55 70.57 70.55 70.55 1.5K
13:00 70.55 70.55 70.55 70.55 0.8K
13:01 70.58 70.58 70.58 70.58 1.4K
13:02 70.58 70.58 70.58 70.58 0.4K
13:03 70.58 70.58 70.58 70.58 1.1K
13:04 70.54 70.58 70.54 70.55 2.5K
13:05 70.57 70.57 70.57 70.57 1.5K
13:07 70.57 70.57 70.57 70.57 1.1K
13:08 70.55 70.56 70.55 70.55 1.3K
13:09 70.53 70.53 70.52 70.53 1.8K
13:11 70.48 70.48 70.48 70.48 0.7K
13:12 70.48 70.53 70.48 70.50 3.2K
13:13 70.52 70.53 70.52 70.53 1.4K
13:15 70.50 70.50 70.49 70.49 1.6K
13:16 70.44 70.44 70.44 70.44 1.3K
13:17 70.44 70.45 70.44 70.45 1.1K
13:18 70.45 70.46 70.45 70.46 0.8K
13:19 70.46 70.46 70.44 70.44 1.1K
13:20 70.44 70.44 70.44 70.44 0.2K
13:21 70.42 70.42 70.42 70.42 1.9K
13:22 70.39 70.40 70.39 70.40 1.2K
13:23 70.40 70.40 70.40 70.40 0.6K
13:24 70.40 70.40 70.36 70.36 1.2K
13:25 70.38 70.38 70.38 70.38 1.7K
13:26 70.37 70.37 70.37 70.37 1.5K
13:27 70.37 70.37 70.37 70.37 0.1K
13:28 70.37 70.38 70.37 70.38 2.1K
13:29 70.40 70.40 70.40 70.40 1.0K
13:30 70.41 70.44 70.41 70.44 1.7K
13:31 70.46 70.47 70.46 70.47 1.8K
13:32 70.41 70.41 70.41 70.41 0.5K
13:33 70.42 70.42 70.40 70.40 0.6K
13:34 70.40 70.40 70.40 70.40 1.4K
13:35 70.38 70.38 70.38 70.38 2.4K
13:36 70.38 70.39 70.38 70.39 1.2K
13:37 70.39 70.40 70.38 70.39 1.2K
13:38 70.41 70.41 70.41 70.41 1.6K
13:40 70.38 70.39 70.38 70.39 0.7K
13:41 70.38 70.38 70.37 70.37 1.1K
13:42 70.38 70.40 70.38 70.38 2.5K
13:43 70.38 70.39 70.37 70.37 1.4K
13:44 70.35 70.35 70.34 70.35 3.3K
13:45 70.37 70.37 70.37 70.36 0.8K
13:46 70.35 70.37 70.35 70.37 0.7K
13:47 70.36 70.36 70.33 70.33 1.2K
13:48 70.34 70.34 70.34 70.34 1.7K
13:49 70.35 70.35 70.35 70.35 0.6K
13:50 70.34 70.36 70.34 70.36 1.1K
13:51 70.39 70.39 70.39 70.39 4.1K
13:52 70.42 70.45 70.42 70.42 1.8K
13:53 70.45 70.45 70.43 70.43 1.2K
13:54 70.42 70.42 70.42 70.42 1.2K
13:55 70.41 70.41 70.41 70.41 1.1K
13:56 70.41 70.41 70.39 70.39 1.7K
13:57 70.42 70.42 70.40 70.41 2.3K
13:58 70.41 70.41 70.40 70.40 1.1K
13:59 70.41 70.42 70.40 70.40 6.7K
14:00 70.41 70.47 70.41 70.47 2.6K
14:01 70.47 70.50 70.47 70.50 1.4K
14:02 70.48 70.52 70.48 70.52 1.0K
14:03 70.52 70.53 70.52 70.53 0.5K
14:04 70.48 70.49 70.48 70.49 2.1K
14:05 70.46 70.50 70.46 70.46 3.7K
14:06 70.46 70.46 70.41 70.41 2.2K
14:07 70.41 70.44 70.40 70.44 2.0K
14:08 70.49 70.49 70.48 70.48 1.7K
14:09 70.51 70.53 70.51 70.53 1.3K
14:10 70.51 70.51 70.51 70.51 2.1K
14:11 70.51 70.51 70.51 70.51 0.7K
14:12 70.52 70.52 70.52 70.52 1.4K
14:13 70.54 70.54 70.52 70.52 1.2K
14:14 70.52 70.52 70.52 70.52 0.8K
14:15 70.49 70.53 70.49 70.53 2.4K
14:17 70.54 70.54 70.54 70.54 0.2K
14:18 70.54 70.56 70.54 70.56 1.6K
14:19 70.58 70.58 70.58 70.58 1.1K
14:20 70.58 70.61 70.58 70.58 11.4K
14:21 70.54 70.56 70.54 70.56 2.0K
14:23 70.55 70.59 70.55 70.59 2.0K
14:24 70.57 70.57 70.57 70.57 0.8K
14:25 70.55 70.55 70.53 70.53 1.2K
14:26 70.52 70.55 70.52 70.55 1.3K
14:27 70.53 70.53 70.52 70.52 2.6K
14:29 70.51 70.56 70.50 70.56 4.4K
14:30 70.55 70.57 70.54 70.54 19.6K
14:31 70.55 70.55 70.54 70.54 1.5K
14:32 70.44 70.44 70.44 70.44 0.1K
14:33 70.45 70.48 70.45 70.48 2.7K
14:34 70.49 70.49 70.49 70.49 3.1K
14:36 70.44 70.46 70.44 70.46 2.2K
14:37 70.46 70.46 70.43 70.43 0.5K
14:38 70.43 70.43 70.43 70.43 1.4K
14:39 70.44 70.48 70.44 70.47 5.0K
14:41 70.46 70.47 70.44 70.44 2.1K
14:42 70.43 70.43 70.42 70.43 3.7K
14:43 70.41 70.43 70.41 70.43 2.2K
14:44 70.43 70.43 70.42 70.42 0.8K
14:45 70.42 70.45 70.42 70.44 1.9K
14:46 70.44 70.46 70.44 70.44 2.3K
14:47 70.46 70.46 70.45 70.44 1.7K
14:48 70.44 70.45 70.44 70.45 3.3K
14:49 70.44 70.44 70.42 70.42 2.2K
14:50 70.43 70.43 70.41 70.42 4.9K
14:51 70.41 70.45 70.41 70.45 4.3K
14:52 70.44 70.46 70.44 70.46 2.8K
14:53 70.46 70.47 70.46 70.47 0.9K
14:54 70.46 70.47 70.46 70.47 3.2K
14:55 70.46 70.51 70.46 70.47 8.6K
14:56 70.48 70.49 70.48 70.49 2.2K
14:57 70.49 70.49 70.48 70.48 2.9K
14:58 70.47 70.48 70.47 70.47 1.4K
14:59 70.46 70.49 70.46 70.49 2.4K
15:00 70.47 70.48 70.46 70.46 2.7K
15:01 70.43 70.43 70.43 70.43 1.2K
15:02 70.42 70.42 70.41 70.42 2.5K
15:03 70.43 70.48 70.43 70.47 5.5K
15:04 70.46 70.47 70.45 70.47 2.1K
15:05 70.45 70.45 70.44 70.44 3.4K
15:06 70.42 70.45 70.42 70.45 1.8K
15:07 70.45 70.50 70.45 70.49 4.1K
15:08 70.50 70.55 70.50 70.55 21.0K
15:09 70.52 70.54 70.50 70.54 17.0K
15:10 70.53 70.54 70.53 70.54 2.2K
15:11 70.54 70.55 70.53 70.54 6.2K
15:12 70.55 70.57 70.53 70.57 3.7K
15:13 70.56 70.56 70.56 70.56 2.7K
15:14 70.56 70.57 70.55 70.57 5.7K
15:15 70.58 70.58 70.56 70.57 5.8K
15:16 70.58 70.58 70.58 70.58 0.1K
15:17 70.58 70.58 70.55 70.55 4.0K
15:18 70.55 70.56 70.55 70.56 3.3K
15:19 70.55 70.56 70.55 70.56 1.1K
15:20 70.56 70.59 70.55 70.57 8.3K
15:21 70.58 70.58 70.55 70.55 3.1K
15:22 70.54 70.56 70.54 70.56 3.7K
15:23 70.55 70.55 70.55 70.55 0.9K
15:24 70.54 70.54 70.52 70.53 3.8K
15:25 70.54 70.54 70.51 70.52 3.1K
15:26 70.53 70.54 70.53 70.54 5.7K
15:27 70.52 70.52 70.52 70.52 1.8K
15:28 70.53 70.53 70.51 70.51 2.0K
15:29 70.51 70.52 70.51 70.52 7.6K
15:30 70.51 70.56 70.51 70.54 5.3K
15:31 70.55 70.56 70.55 70.56 2.6K
15:32 70.56 70.56 70.53 70.53 4.0K
15:33 70.52 70.52 70.51 70.51 3.4K
15:34 70.52 70.52 70.51 70.51 3.3K
15:35 70.52 70.53 70.50 70.53 7.7K
15:36 70.53 70.54 70.53 70.54 4.2K
15:37 70.55 70.55 70.53 70.53 3.5K
15:38 70.52 70.52 70.49 70.49 2.9K
15:39 70.48 70.48 70.48 70.47 4.0K
15:40 70.48 70.49 70.48 70.48 6.5K
15:41 70.47 70.47 70.46 70.46 5.4K
15:42 70.46 70.47 70.44 70.44 4.6K
15:43 70.43 70.45 70.43 70.44 6.3K
15:44 70.45 70.45 70.43 70.43 4.3K
15:45 70.43 70.44 70.40 70.40 6.4K
15:46 70.40 70.41 70.39 70.40 6.2K
15:47 70.40 70.40 70.37 70.38 9.4K
15:48 70.38 70.38 70.35 70.35 8.4K
15:49 70.37 70.40 70.37 70.37 5.9K
15:50 70.35 70.37 70.33 70.37 7.4K
15:51 70.35 70.39 70.34 70.34 9.9K
15:52 70.33 70.34 70.32 70.32 9.9K
15:53 70.29 70.30 70.27 70.27 10.5K
15:54 70.29 70.36 70.29 70.36 18.4K
15:55 70.35 70.39 70.35 70.36 42.4K
15:56 70.40 70.46 70.40 70.45 30.1K
15:57 70.44 70.44 70.42 70.42 24.0K
15:58 70.42 70.51 70.41 70.51 50.4K
15:59 70.49 70.56 70.47 70.53 709.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available