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 70.53 70.53 70.53 70.53 13.9K
09:31 70.54 70.54 70.49 70.49 0.8K
09:32 70.59 70.59 70.59 70.59 1.0K
09:33 70.78 71.03 70.77 71.03 1.7K
09:35 71.00 71.00 70.86 70.86 2.8K
09:36 70.93 70.94 70.93 70.94 0.9K
09:37 70.96 70.96 70.86 70.86 0.8K
09:38 70.96 70.96 70.96 70.96 0.8K
09:39 70.95 70.95 70.95 70.95 0.6K
09:40 70.79 70.79 70.79 70.79 2.0K
09:41 70.79 70.79 70.79 70.79 1.3K
09:42 70.87 70.87 70.87 70.87 1.4K
09:43 70.85 70.85 70.85 70.85 0.3K
09:44 70.86 70.86 70.84 70.84 2.1K
09:45 70.76 70.76 70.76 70.76 0.5K
09:46 70.66 70.66 70.66 70.66 2.2K
09:47 70.61 70.61 70.61 70.61 2.1K
09:48 70.56 70.56 70.56 70.56 2.9K
09:50 70.48 70.55 70.48 70.54 8.4K
09:51 70.49 70.54 70.49 70.54 1.6K
09:52 70.64 70.66 70.64 70.66 0.7K
09:53 70.65 70.65 70.62 70.62 2.9K
09:55 70.52 70.52 70.52 70.52 0.7K
09:56 70.56 70.61 70.56 70.61 1.3K
09:57 70.57 70.57 70.57 70.57 0.9K
09:58 70.65 70.68 70.65 70.68 2.7K
09:59 70.57 70.60 70.56 70.60 1.7K
10:00 70.63 70.63 70.63 70.63 0.5K
10:01 70.66 70.66 70.59 70.58 2.8K
10:02 70.58 70.59 70.58 70.58 2.2K
10:03 70.63 70.75 70.63 70.75 30.7K
10:04 70.66 70.71 70.64 70.64 5.9K
10:05 70.62 70.74 70.62 70.74 2.9K
10:06 70.70 70.72 70.70 70.72 0.4K
10:07 70.76 70.78 70.74 70.74 1.9K
10:08 70.66 70.67 70.66 70.67 2.4K
10:09 70.68 70.78 70.65 70.78 17.5K
10:10 70.69 70.69 70.67 70.67 2.5K
10:11 70.62 70.62 70.59 70.59 1.2K
10:12 70.52 70.60 70.52 70.60 2.1K
10:13 70.57 70.57 70.57 70.57 3.2K
10:15 70.53 70.53 70.53 70.53 1.0K
10:17 70.49 70.49 70.45 70.48 2.5K
10:18 70.47 70.49 70.47 70.49 2.5K
10:19 70.50 70.50 70.45 70.45 1.8K
10:20 70.46 70.46 70.46 70.46 0.9K
10:21 70.42 70.44 70.41 70.44 3.0K
10:23 70.47 70.51 70.47 70.51 2.5K
10:24 70.53 70.53 70.53 70.53 1.5K
10:25 70.55 70.57 70.55 70.57 3.7K
10:26 70.55 70.55 70.55 70.55 0.9K
10:27 70.58 70.58 70.58 70.58 6.1K
10:28 70.55 70.55 70.50 70.50 2.2K
10:29 70.50 70.50 70.50 70.50 3.2K
10:30 70.51 70.56 70.51 70.56 3.7K
10:31 70.49 70.49 70.49 70.49 2.6K
10:32 70.51 70.57 70.51 70.57 0.8K
10:33 70.58 70.58 70.49 70.49 5.3K
10:34 70.53 70.53 70.53 70.53 1.0K
10:35 70.48 70.48 70.48 70.48 1.5K
10:36 70.51 70.51 70.50 70.51 2.3K
10:37 70.52 70.52 70.52 70.52 2.8K
10:39 70.57 70.57 70.57 70.57 1.8K
10:40 70.56 70.59 70.56 70.58 11.9K
10:41 70.54 70.54 70.54 70.54 1.1K
10:42 70.54 70.59 70.54 70.57 8.5K
10:43 70.62 70.62 70.59 70.59 5.5K
10:44 70.60 70.61 70.57 70.57 7.9K
10:46 70.61 70.63 70.61 70.63 3.3K
10:47 70.64 70.64 70.59 70.61 6.0K
10:48 70.63 70.63 70.59 70.59 3.7K
10:49 70.53 70.53 70.53 70.53 1.8K
10:50 70.60 70.60 70.60 70.60 3.1K
10:51 70.57 70.57 70.57 70.57 1.3K
10:52 70.53 70.55 70.53 70.55 2.8K
10:54 70.53 70.53 70.53 70.53 0.4K
10:55 70.52 70.54 70.52 70.54 1.1K
10:56 70.54 70.54 70.54 70.54 1.6K
10:57 70.55 70.57 70.55 70.57 2.6K
10:58 70.60 70.60 70.58 70.58 3.9K
11:00 70.48 70.50 70.48 70.50 2.2K
11:01 70.54 70.54 70.48 70.48 2.6K
11:02 70.48 70.50 70.48 70.50 1.5K
11:03 70.46 70.47 70.46 70.47 6.9K
11:05 70.38 70.38 70.38 70.38 1.9K
11:06 70.40 70.40 70.40 70.40 1.0K
11:07 70.40 70.40 70.34 70.34 1.5K
11:08 70.33 70.33 70.32 70.32 3.0K
11:09 70.35 70.36 70.35 70.36 1.1K
11:10 70.31 70.34 70.31 70.34 2.7K
11:11 70.37 70.37 70.29 70.29 6.9K
11:13 70.30 70.30 70.30 70.30 1.8K
11:14 70.28 70.28 70.28 70.28 1.0K
11:15 70.25 70.25 70.25 70.25 2.9K
11:16 70.23 70.23 70.23 70.23 1.7K
11:17 70.23 70.23 70.23 70.22 1.7K
11:18 70.22 70.22 70.19 70.19 1.1K
11:19 70.19 70.19 70.17 70.18 2.4K
11:20 70.18 70.18 70.18 70.18 1.5K
11:21 70.21 70.23 70.21 70.23 1.7K
11:22 70.26 70.28 70.26 70.28 1.6K
11:23 70.33 70.33 70.30 70.30 1.9K
11:24 70.26 70.26 70.22 70.22 3.1K
11:25 70.24 70.24 70.22 70.22 7.5K
11:26 70.18 70.19 70.18 70.19 1.9K
11:27 70.24 70.25 70.24 70.25 2.3K
11:28 70.26 70.26 70.23 70.23 1.9K
11:29 70.22 70.22 70.22 70.22 1.9K
11:30 70.22 70.26 70.22 70.22 2.5K
11:31 70.23 70.24 70.23 70.24 1.4K
11:32 70.21 70.21 70.21 70.21 0.5K
11:33 70.24 70.25 70.23 70.24 2.1K
11:34 70.24 70.25 70.22 70.22 4.4K
11:35 70.22 70.24 70.22 70.24 2.6K
11:37 70.21 70.21 70.18 70.18 1.7K
11:38 70.19 70.19 70.19 70.19 1.1K
11:39 70.20 70.24 70.20 70.24 2.1K
11:40 70.21 70.22 70.21 70.22 1.8K
11:41 70.24 70.26 70.24 70.26 0.7K
11:42 70.27 70.27 70.27 70.27 0.8K
11:43 70.28 70.31 70.26 70.26 4.4K
11:44 70.24 70.24 70.24 70.24 1.1K
11:45 70.24 70.24 70.24 70.24 0.5K
11:46 70.23 70.23 70.21 70.22 4.0K
11:47 70.22 70.24 70.22 70.24 1.6K
11:48 70.30 70.30 70.30 70.30 0.3K
11:49 70.29 70.29 70.25 70.25 2.6K
11:50 70.26 70.26 70.26 70.26 0.6K
11:51 70.27 70.27 70.27 70.27 1.0K
11:53 70.29 70.31 70.27 70.27 4.3K
11:54 70.27 70.27 70.26 70.26 2.3K
11:55 70.25 70.25 70.24 70.24 2.5K
11:56 70.24 70.26 70.24 70.26 2.4K
11:57 70.25 70.25 70.25 70.25 1.8K
11:58 70.23 70.23 70.23 70.23 0.9K
11:59 70.22 70.22 70.22 70.22 1.1K
12:00 70.25 70.25 70.23 70.23 2.0K
12:01 70.17 70.17 70.15 70.17 0.8K
12:02 70.19 70.19 70.19 70.19 1.2K
12:03 70.15 70.19 70.15 70.19 1.7K
12:04 70.20 70.20 70.18 70.18 1.8K
12:05 70.13 70.13 70.13 70.13 0.7K
12:06 70.10 70.10 70.08 70.08 1.2K
12:07 70.08 70.10 70.08 70.09 2.2K
12:08 70.08 70.08 70.08 70.08 0.7K
12:09 70.08 70.10 70.08 70.10 1.3K
12:10 70.11 70.11 70.09 70.10 2.1K
12:11 70.09 70.09 70.09 70.09 0.7K
12:12 70.10 70.10 70.08 70.08 1.6K
12:13 70.07 70.09 70.07 70.09 3.3K
12:14 70.07 70.09 70.05 70.08 2.6K
12:15 70.02 70.07 70.02 70.07 1.7K
12:16 70.07 70.07 70.07 70.07 1.4K
12:17 70.05 70.10 70.05 70.10 2.9K
12:18 70.09 70.10 70.09 70.10 1.2K
12:19 70.09 70.09 70.09 70.09 0.3K
12:20 70.10 70.12 70.09 70.12 3.8K
12:21 70.12 70.13 70.12 70.13 1.0K
12:22 70.11 70.11 70.07 70.07 2.6K
12:23 70.09 70.09 70.06 70.07 1.6K
12:24 70.08 70.08 70.08 70.08 1.2K
12:25 70.10 70.10 70.07 70.07 1.3K
12:26 70.07 70.08 70.07 70.07 1.5K
12:27 70.05 70.07 70.05 70.05 1.9K
12:28 70.05 70.05 70.05 70.05 1.6K
12:29 70.08 70.08 70.08 70.08 1.0K
12:31 70.06 70.07 70.06 70.07 1.3K
12:32 70.09 70.09 70.07 70.07 0.6K
12:34 70.08 70.08 70.08 70.08 2.0K
12:35 70.08 70.08 70.08 70.08 1.2K
12:36 70.03 70.03 70.01 70.01 1.5K
12:37 70.02 70.02 70.02 70.02 2.0K
12:38 70.05 70.05 70.05 70.05 0.9K
12:39 70.01 70.01 70.00 70.00 1.1K
12:40 70.03 70.03 70.03 70.03 3.0K
12:41 70.05 70.05 70.05 70.05 1.4K
12:43 70.02 70.02 70.02 70.02 1.2K
12:44 70.02 70.02 70.02 70.02 1.8K
12:46 70.01 70.01 70.01 70.01 1.1K
12:47 69.99 70.01 69.99 69.99 1.3K
12:48 69.94 69.96 69.94 69.96 1.6K
12:49 69.95 69.95 69.95 69.95 1.5K
12:50 69.96 69.96 69.96 69.96 0.7K
12:51 69.97 69.97 69.97 69.97 0.5K
12:52 69.95 69.97 69.95 69.97 1.1K
12:53 69.95 69.95 69.95 69.95 2.7K
12:55 69.93 69.93 69.93 69.93 0.1K
12:56 69.93 69.93 69.89 69.89 1.8K
12:57 69.88 69.88 69.88 69.88 0.2K
12:58 69.88 69.88 69.88 69.88 1.2K
12:59 69.85 69.87 69.85 69.87 2.7K
13:00 69.87 69.87 69.87 69.87 1.7K
13:01 69.82 69.82 69.80 69.80 1.6K
13:03 69.73 69.73 69.72 69.72 1.5K
13:04 69.72 69.72 69.70 69.70 1.8K
13:05 69.69 69.69 69.69 69.69 3.3K
13:06 69.67 69.68 69.67 69.68 0.9K
13:07 69.67 69.67 69.63 69.63 2.0K
13:08 69.62 69.66 69.62 69.66 2.2K
13:09 69.67 69.67 69.66 69.66 1.8K
13:10 69.61 69.64 69.61 69.64 4.1K
13:12 69.56 69.56 69.56 69.56 0.5K
13:13 69.57 69.57 69.55 69.55 3.0K
13:14 69.55 69.58 69.55 69.58 3.4K
13:15 69.59 69.59 69.59 69.59 1.2K
13:16 69.59 69.59 69.53 69.53 5.1K
13:17 69.51 69.54 69.51 69.54 3.0K
13:18 69.60 69.61 69.60 69.61 2.0K
13:19 69.63 69.64 69.63 69.64 1.2K
13:20 69.61 69.61 69.60 69.60 3.6K
13:21 69.59 69.59 69.59 69.59 1.8K
13:22 69.58 69.60 69.58 69.59 2.5K
13:23 69.60 69.60 69.60 69.60 2.0K
13:24 69.60 69.60 69.60 69.60 0.7K
13:25 69.60 69.61 69.60 69.61 1.9K
13:26 69.60 69.62 69.60 69.61 3.1K
13:27 69.63 69.63 69.56 69.56 5.9K
13:28 69.59 69.63 69.59 69.62 2.2K
13:29 69.61 69.62 69.61 69.62 1.4K
13:30 69.63 69.67 69.63 69.67 2.0K
13:31 69.69 69.69 69.68 69.68 1.7K
13:32 69.69 69.70 69.68 69.69 2.3K
13:33 69.68 69.68 69.64 69.68 4.4K
13:34 69.67 69.69 69.65 69.65 3.9K
13:35 69.62 69.63 69.62 69.63 0.9K
13:36 69.64 69.64 69.62 69.63 1.5K
13:37 69.62 69.64 69.60 69.60 4.0K
13:38 69.59 69.63 69.59 69.61 2.1K
13:39 69.63 69.63 69.62 69.61 0.8K
13:40 69.62 69.62 69.62 69.62 2.0K
13:41 69.64 69.65 69.62 69.65 1.5K
13:42 69.65 69.65 69.63 69.64 2.8K
13:43 69.65 69.71 69.65 69.71 2.4K
13:44 69.69 69.70 69.68 69.68 2.2K
13:45 69.67 69.67 69.66 69.66 1.7K
13:46 69.64 69.64 69.62 69.62 1.5K
13:47 69.62 69.63 69.62 69.63 3.7K
13:48 69.62 69.62 69.60 69.60 1.0K
13:49 69.59 69.59 69.58 69.58 1.1K
13:50 69.58 69.58 69.57 69.57 3.1K
13:52 69.56 69.56 69.56 69.56 0.9K
13:53 69.57 69.57 69.56 69.56 3.3K
13:54 69.54 69.54 69.54 69.54 0.9K
13:55 69.52 69.54 69.52 69.54 2.2K
13:56 69.52 69.52 69.51 69.51 2.6K
13:57 69.52 69.53 69.52 69.52 2.4K
13:58 69.51 69.51 69.50 69.50 2.0K
13:59 69.49 69.50 69.49 69.50 2.1K
14:00 69.48 69.51 69.47 69.49 4.4K
14:01 69.50 69.50 69.46 69.46 3.3K
14:02 69.46 69.46 69.46 69.46 2.3K
14:03 69.48 69.49 69.46 69.46 2.8K
14:05 69.47 69.48 69.47 69.48 0.9K
14:06 69.46 69.48 69.46 69.47 3.2K
14:07 69.48 69.48 69.48 69.47 0.9K
14:08 69.49 69.49 69.47 69.48 2.5K
14:09 69.49 69.51 69.49 69.49 4.6K
14:10 69.48 69.48 69.43 69.43 2.5K
14:11 69.42 69.42 69.42 69.42 1.1K
14:12 69.40 69.41 69.39 69.39 1.4K
14:13 69.39 69.41 69.39 69.41 1.3K
14:14 69.40 69.42 69.40 69.41 2.3K
14:15 69.39 69.39 69.38 69.38 1.7K
14:16 69.42 69.42 69.39 69.39 3.1K
14:17 69.40 69.40 69.40 69.40 0.4K
14:18 69.42 69.43 69.41 69.41 2.7K
14:19 69.41 69.41 69.39 69.40 2.4K
14:20 69.40 69.43 69.40 69.43 2.5K
14:21 69.41 69.41 69.40 69.40 2.0K
14:22 69.37 69.37 69.32 69.33 1.6K
14:23 69.32 69.34 69.32 69.34 1.6K
14:24 69.35 69.35 69.34 69.34 1.2K
14:25 69.33 69.34 69.33 69.34 1.8K
14:26 69.34 69.36 69.34 69.36 1.1K
14:27 69.34 69.35 69.34 69.34 1.6K
14:28 69.34 69.34 69.33 69.33 3.5K
14:29 69.33 69.34 69.33 69.34 1.9K
14:30 69.36 69.36 69.35 69.35 1.7K
14:31 69.36 69.36 69.34 69.36 3.2K
14:32 69.35 69.37 69.35 69.37 2.0K
14:33 69.37 69.38 69.36 69.36 2.4K
14:34 69.39 69.40 69.39 69.40 32.0K
14:35 69.40 69.41 69.39 69.39 3.5K
14:36 69.39 69.43 69.39 69.42 2.6K
14:37 69.43 69.45 69.43 69.45 1.8K
14:38 69.48 69.48 69.47 69.47 0.7K
14:39 69.47 69.48 69.47 69.48 2.5K
14:40 69.47 69.50 69.47 69.50 2.3K
14:41 69.47 69.47 69.47 69.47 2.6K
14:42 69.45 69.45 69.45 69.45 2.3K
14:43 69.46 69.46 69.46 69.46 4.2K
14:44 69.47 69.49 69.47 69.49 1.7K
14:45 69.50 69.51 69.50 69.51 2.6K
14:46 69.49 69.51 69.49 69.51 3.1K
14:47 69.52 69.53 69.52 69.53 1.4K
14:48 69.54 69.54 69.53 69.53 2.6K
14:49 69.54 69.54 69.54 69.54 2.8K
14:50 69.51 69.51 69.50 69.50 1.2K
14:51 69.51 69.51 69.51 69.51 1.3K
14:52 69.54 69.57 69.54 69.57 2.3K
14:53 69.57 69.57 69.57 69.57 3.8K
14:54 69.56 69.58 69.56 69.58 1.9K
14:55 69.59 69.59 69.58 69.58 1.4K
14:56 69.60 69.62 69.59 69.59 2.8K
14:57 69.59 69.59 69.59 69.59 1.6K
14:58 69.60 69.60 69.60 69.60 1.2K
14:59 69.60 69.60 69.56 69.56 3.7K
15:00 69.54 69.55 69.54 69.55 4.1K
15:01 69.50 69.50 69.50 69.50 1.5K
15:02 69.48 69.48 69.48 69.48 1.7K
15:03 69.48 69.48 69.44 69.45 2.9K
15:04 69.46 69.46 69.44 69.45 2.1K
15:05 69.44 69.46 69.44 69.46 2.3K
15:06 69.44 69.44 69.44 69.44 0.9K
15:07 69.41 69.41 69.39 69.41 1.5K
15:08 69.42 69.42 69.40 69.42 3.4K
15:09 69.41 69.41 69.41 69.41 2.7K
15:10 69.38 69.38 69.38 69.38 1.1K
15:11 69.37 69.38 69.36 69.36 2.7K
15:12 69.36 69.36 69.35 69.35 2.0K
15:13 69.37 69.38 69.36 69.38 2.6K
15:14 69.38 69.38 69.37 69.36 2.9K
15:15 69.37 69.37 69.36 69.36 1.6K
15:16 69.37 69.37 69.36 69.36 2.2K
15:17 69.35 69.35 69.34 69.34 1.7K
15:18 69.34 69.34 69.31 69.31 2.4K
15:19 69.31 69.31 69.29 69.29 2.4K
15:20 69.29 69.30 69.29 69.30 3.5K
15:21 69.33 69.33 69.24 69.24 8.1K
15:22 69.27 69.27 69.23 69.23 1.5K
15:23 69.26 69.28 69.26 69.28 3.2K
15:24 69.26 69.26 69.24 69.26 2.0K
15:25 69.26 69.26 69.26 69.26 2.7K
15:26 69.26 69.31 69.26 69.31 4.4K
15:27 69.32 69.32 69.30 69.30 6.3K
15:28 69.32 69.32 69.31 69.31 2.7K
15:29 69.26 69.28 69.26 69.27 2.2K
15:30 69.28 69.30 69.27 69.29 5.3K
15:31 69.31 69.31 69.28 69.28 3.8K
15:32 69.30 69.34 69.30 69.33 3.6K
15:33 69.33 69.36 69.33 69.36 2.6K
15:34 69.36 69.38 69.36 69.38 7.1K
15:35 69.40 69.40 69.38 69.40 4.9K
15:36 69.39 69.44 69.39 69.44 6.0K
15:37 69.46 69.47 69.41 69.41 5.2K
15:38 69.41 69.42 69.41 69.42 3.5K
15:39 69.46 69.46 69.44 69.46 3.6K
15:40 69.44 69.45 69.43 69.45 3.6K
15:41 69.43 69.43 69.38 69.39 11.3K
15:42 69.42 69.42 69.37 69.37 8.7K
15:43 69.39 69.39 69.39 69.39 2.9K
15:44 69.42 69.46 69.42 69.46 4.5K
15:45 69.48 69.48 69.43 69.43 6.4K
15:46 69.42 69.46 69.42 69.43 6.9K
15:47 69.44 69.45 69.43 69.44 5.2K
15:48 69.42 69.43 69.42 69.42 6.6K
15:49 69.44 69.44 69.37 69.37 7.1K
15:50 69.36 69.42 69.36 69.42 20.4K
15:51 69.42 69.49 69.42 69.49 10.5K
15:52 69.49 69.54 69.49 69.54 15.2K
15:53 69.56 69.57 69.52 69.52 12.4K
15:54 69.53 69.55 69.53 69.55 12.2K
15:55 69.55 69.57 69.48 69.47 20.4K
15:56 69.49 69.50 69.47 69.49 25.0K
15:57 69.49 69.49 69.45 69.45 26.4K
15:58 69.44 69.48 69.43 69.47 36.8K
15:59 69.45 69.54 69.45 69.54 844.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available