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 69.64 69.64 69.64 69.64 13.5K
09:31 69.32 69.32 69.30 69.30 0.8K
09:32 69.26 69.26 69.26 69.26 1.1K
09:33 69.20 69.20 69.06 69.06 1.4K
09:34 69.02 69.02 69.00 69.00 1.7K
09:35 68.96 68.96 68.96 68.96 1.6K
09:36 68.75 68.77 68.75 68.77 1.8K
09:37 68.81 68.92 68.81 68.92 4.3K
09:38 69.05 69.12 69.03 69.12 3.0K
09:40 69.24 69.24 69.18 69.18 1.0K
09:41 69.12 69.12 69.12 69.12 0.7K
09:42 69.16 69.22 69.16 69.22 2.1K
09:43 69.27 69.32 69.27 69.32 1.0K
09:44 69.30 69.30 69.29 69.29 1.0K
09:45 69.31 69.34 69.12 69.12 2.3K
09:46 69.18 69.18 69.14 69.14 1.3K
09:47 69.19 69.19 69.19 69.19 0.4K
09:48 69.21 69.21 69.12 69.12 1.5K
09:49 69.07 69.11 69.00 69.08 3.2K
09:50 69.16 69.19 69.16 69.19 0.8K
09:51 69.18 69.18 69.12 69.12 1.9K
09:52 69.05 69.16 69.05 69.15 1.8K
09:53 69.15 69.20 69.14 69.20 2.4K
09:54 69.15 69.15 69.04 69.04 3.4K
09:55 69.17 69.18 69.15 69.18 1.1K
09:56 69.15 69.18 69.11 69.11 2.9K
09:57 69.14 69.25 69.14 69.23 2.7K
09:58 69.23 69.29 69.23 69.25 1.8K
09:59 69.31 69.34 69.24 69.27 6.5K
10:00 69.27 69.39 69.27 69.39 1.8K
10:01 69.40 69.40 69.24 69.30 2.7K
10:02 69.31 69.31 69.31 69.31 0.7K
10:03 69.22 69.29 69.22 69.29 2.1K
10:04 69.29 69.29 69.29 69.29 1.2K
10:05 69.29 69.35 69.29 69.35 0.9K
10:06 69.32 69.38 69.32 69.38 2.3K
10:07 69.44 69.44 69.44 69.44 2.1K
10:08 69.45 69.50 69.45 69.50 1.7K
10:09 69.47 69.52 69.47 69.52 2.3K
10:10 69.48 69.56 69.48 69.52 2.7K
10:12 69.57 69.59 69.54 69.59 3.3K
10:13 69.55 69.60 69.55 69.60 1.6K
10:14 69.61 69.64 69.59 69.64 1.9K
10:15 69.63 69.63 69.63 69.63 1.1K
10:16 69.56 69.63 69.56 69.63 3.5K
10:17 69.68 69.68 69.57 69.58 3.2K
10:18 69.61 69.68 69.58 69.68 0.9K
10:19 69.64 69.64 69.60 69.60 1.8K
10:20 69.63 69.65 69.63 69.65 1.1K
10:21 69.61 69.61 69.61 69.61 1.6K
10:22 69.61 69.61 69.61 69.61 2.4K
10:23 69.62 69.64 69.62 69.64 8.8K
10:24 69.67 69.69 69.62 69.62 19.2K
10:25 69.62 69.62 69.53 69.60 5.6K
10:26 69.62 69.65 69.56 69.56 14.0K
10:27 69.59 69.61 69.56 69.61 3.1K
10:28 69.61 69.62 69.56 69.57 12.2K
10:29 69.58 69.62 69.56 69.62 4.3K
10:30 69.62 69.67 69.59 69.60 5.6K
10:31 69.55 69.60 69.55 69.58 4.1K
10:32 69.56 69.56 69.52 69.52 7.3K
10:33 69.52 69.52 69.51 69.51 1.3K
10:34 69.53 69.54 69.51 69.51 2.6K
10:35 69.51 69.52 69.49 69.52 1.6K
10:36 69.48 69.51 69.48 69.51 2.1K
10:37 69.51 69.52 69.50 69.52 3.0K
10:38 69.53 69.55 69.52 69.55 2.3K
10:39 69.48 69.49 69.48 69.49 1.2K
10:40 69.49 69.51 69.47 69.51 2.3K
10:42 69.43 69.49 69.43 69.49 2.6K
10:43 69.49 69.49 69.49 69.49 0.4K
10:44 69.45 69.45 69.40 69.41 2.1K
10:45 69.42 69.43 69.40 69.43 2.7K
10:46 69.43 69.43 69.41 69.41 0.7K
10:47 69.42 69.43 69.42 69.43 1.2K
10:48 69.42 69.43 69.42 69.42 1.0K
10:49 69.40 69.40 69.40 69.40 0.8K
10:50 69.37 69.40 69.37 69.38 1.3K
10:51 69.39 69.39 69.35 69.35 2.9K
10:52 69.35 69.35 69.35 69.35 2.4K
10:53 69.38 69.41 69.36 69.36 3.7K
10:54 69.32 69.36 69.32 69.36 1.4K
10:55 69.39 69.39 69.39 69.39 0.7K
10:56 69.39 69.39 69.34 69.34 1.9K
10:57 69.33 69.37 69.33 69.37 4.0K
10:58 69.35 69.35 69.31 69.32 2.2K
10:59 69.32 69.34 69.32 69.34 6.6K
11:00 69.35 69.36 69.28 69.29 24.1K
11:01 69.29 69.33 69.26 69.26 15.2K
11:02 69.26 69.26 69.26 69.26 4.6K
11:03 69.28 69.28 69.22 69.22 9.9K
11:04 69.18 69.23 69.18 69.23 2.9K
11:05 69.28 69.31 69.28 69.31 2.1K
11:07 69.27 69.27 69.27 69.27 2.1K
11:08 69.31 69.33 69.31 69.33 2.2K
11:09 69.31 69.35 69.31 69.35 31.9K
11:10 69.36 69.36 69.36 69.36 21.9K
11:11 69.36 69.37 69.33 69.37 14.0K
11:13 69.36 69.36 69.36 69.36 3.9K
11:14 69.38 69.38 69.38 69.38 1.9K
11:15 69.35 69.35 69.31 69.31 2.7K
11:16 69.32 69.35 69.32 69.35 8.0K
11:17 69.34 69.34 69.30 69.32 16.9K
11:18 69.33 69.33 69.32 69.32 0.9K
11:19 69.32 69.36 69.32 69.36 1.7K
11:20 69.34 69.34 69.30 69.30 104.0K
11:21 69.30 69.31 69.30 69.31 2.2K
11:22 69.32 69.34 69.32 69.33 3.7K
11:23 69.33 69.38 69.32 69.37 2.4K
11:24 69.38 69.38 69.38 69.38 0.4K
11:25 69.38 69.38 69.37 69.37 1.3K
11:26 69.37 69.37 69.37 69.37 1.0K
11:27 69.39 69.39 69.39 69.39 0.1K
11:28 69.39 69.39 69.36 69.36 3.3K
11:29 69.37 69.37 69.35 69.35 2.8K
11:30 69.31 69.34 69.31 69.34 2.3K
11:31 69.37 69.37 69.33 69.33 52.1K
11:33 69.31 69.31 69.30 69.30 1.0K
11:34 69.32 69.34 69.32 69.33 10.6K
11:35 69.34 69.35 69.34 69.35 12.2K
11:36 69.35 69.38 69.35 69.38 6.3K
11:37 69.37 69.37 69.37 69.36 4.2K
11:38 69.38 69.40 69.38 69.39 1.7K
11:39 69.39 69.41 69.38 69.41 1.9K
11:40 69.39 69.41 69.39 69.41 0.8K
11:41 69.40 69.40 69.39 69.40 6.7K
11:42 69.39 69.39 69.36 69.36 3.7K
11:43 69.33 69.36 69.33 69.36 2.4K
11:44 69.37 69.38 69.37 69.37 3.8K
11:45 69.36 69.36 69.33 69.33 2.5K
11:46 69.27 69.29 69.27 69.29 3.6K
11:50 69.33 69.33 69.28 69.28 0.6K
11:51 69.29 69.29 69.28 69.28 2.3K
11:53 69.31 69.31 69.28 69.28 2.5K
11:54 69.28 69.28 69.27 69.28 2.6K
11:55 69.24 69.24 69.23 69.23 1.7K
11:56 69.26 69.28 69.26 69.28 1.7K
11:58 69.28 69.28 69.22 69.22 1.5K
11:59 69.22 69.24 69.22 69.24 1.8K
12:00 69.24 69.26 69.24 69.26 1.8K
12:01 69.29 69.31 69.29 69.31 1.1K
12:02 69.29 69.31 69.29 69.30 1.4K
12:03 69.31 69.31 69.27 69.27 0.8K
12:04 69.27 69.30 69.27 69.30 1.7K
12:05 69.27 69.27 69.22 69.22 2.8K
12:06 69.21 69.21 69.17 69.17 0.9K
12:07 69.23 69.28 69.23 69.28 7.1K
12:08 69.28 69.28 69.24 69.25 2.0K
12:09 69.25 69.27 69.25 69.27 4.1K
12:10 69.32 69.32 69.32 69.32 0.8K
12:11 69.30 69.30 69.28 69.28 1.2K
12:12 69.29 69.30 69.29 69.30 1.6K
12:13 69.30 69.30 69.27 69.27 3.6K
12:14 69.25 69.25 69.23 69.25 1.1K
12:15 69.23 69.25 69.23 69.24 1.3K
12:16 69.25 69.27 69.25 69.27 1.6K
12:17 69.28 69.28 69.25 69.27 3.0K
12:18 69.27 69.27 69.27 69.27 1.2K
12:20 69.27 69.27 69.27 69.27 0.8K
12:21 69.27 69.27 69.27 69.27 1.0K
12:22 69.26 69.26 69.26 69.26 0.1K
12:23 69.27 69.29 69.27 69.28 3.8K
12:24 69.29 69.30 69.29 69.30 1.2K
12:25 69.31 69.33 69.31 69.33 1.2K
12:26 69.33 69.36 69.32 69.36 2.6K
12:27 69.36 69.36 69.36 69.36 1.4K
12:28 69.36 69.39 69.36 69.39 1.7K
12:29 69.40 69.40 69.39 69.39 0.9K
12:30 69.40 69.40 69.40 69.40 1.5K
12:32 69.40 69.40 69.40 69.40 0.1K
12:33 69.40 69.41 69.39 69.39 2.3K
12:34 69.36 69.40 69.36 69.40 2.2K
12:35 69.42 69.42 69.42 69.42 0.3K
12:36 69.38 69.38 69.38 69.38 1.9K
12:38 69.39 69.40 69.39 69.40 1.2K
12:39 69.41 69.42 69.40 69.42 2.4K
12:40 69.42 69.42 69.42 69.42 0.8K
12:41 69.41 69.41 69.41 69.41 0.9K
12:42 69.41 69.41 69.40 69.40 2.4K
12:43 69.39 69.41 69.39 69.41 1.0K
12:44 69.41 69.41 69.39 69.39 1.7K
12:45 69.39 69.41 69.39 69.41 3.1K
12:48 69.39 69.39 69.39 69.39 0.2K
12:49 69.40 69.42 69.40 69.42 2.7K
12:51 69.46 69.46 69.46 69.46 1.0K
12:52 69.46 69.47 69.46 69.47 1.3K
12:53 69.49 69.49 69.48 69.48 1.9K
12:54 69.50 69.50 69.50 69.50 0.5K
12:55 69.50 69.50 69.50 69.50 0.8K
12:56 69.49 69.54 69.49 69.54 3.0K
12:57 69.53 69.53 69.53 69.53 2.1K
12:58 69.51 69.52 69.31 69.36 89.2K
12:59 69.35 69.40 69.35 69.40 5.9K
13:00 69.38 69.40 69.38 69.40 4.0K
13:01 69.43 69.45 69.43 69.45 3.6K
13:02 69.45 69.45 69.44 69.45 2.2K
13:04 69.43 69.43 69.42 69.43 3.3K
13:06 69.44 69.46 69.42 69.45 4.1K
13:07 69.47 69.47 69.47 69.47 1.8K
13:08 69.48 69.48 69.46 69.46 2.3K
13:10 69.45 69.45 69.45 69.45 0.7K
13:11 69.44 69.44 69.44 69.44 1.9K
13:12 69.44 69.44 69.44 69.44 0.8K
13:13 69.44 69.47 69.44 69.45 3.1K
13:14 69.45 69.45 69.43 69.43 2.7K
13:15 69.40 69.41 69.40 69.40 1.8K
13:16 69.39 69.39 69.36 69.38 2.4K
13:17 69.38 69.38 69.37 69.37 1.0K
13:18 69.35 69.36 69.33 69.36 1.5K
13:19 69.35 69.36 69.35 69.36 1.2K
13:20 69.31 69.31 69.29 69.29 2.1K
13:22 69.29 69.30 69.29 69.30 0.5K
13:23 69.29 69.29 69.27 69.27 2.5K
13:24 69.26 69.26 69.26 69.26 0.6K
13:25 69.24 69.24 69.23 69.22 2.6K
13:26 69.22 69.25 69.22 69.25 1.8K
13:27 69.23 69.23 69.23 69.23 0.5K
13:28 69.23 69.23 69.19 69.19 2.8K
13:29 69.19 69.19 69.19 69.19 0.2K
13:30 69.19 69.19 69.17 69.17 2.8K
13:31 69.18 69.23 69.18 69.23 1.3K
13:32 69.23 69.23 69.20 69.20 1.8K
13:33 69.18 69.19 69.17 69.17 1.1K
13:34 69.18 69.19 69.16 69.18 1.8K
13:35 69.18 69.19 69.18 69.19 2.8K
13:36 69.18 69.18 69.18 69.18 0.3K
13:37 69.17 69.19 69.17 69.19 1.5K
13:38 69.20 69.20 69.18 69.18 1.7K
13:39 69.19 69.23 69.19 69.23 2.6K
13:40 69.21 69.21 69.21 69.21 2.4K
13:41 69.20 69.21 69.20 69.21 1.1K
13:42 69.20 69.20 69.20 69.19 2.4K
13:43 69.15 69.15 69.12 69.12 2.1K
13:44 69.13 69.13 69.09 69.09 36.8K
13:45 69.09 69.09 69.09 69.09 2.4K
13:46 69.07 69.08 69.07 69.08 1.7K
13:47 69.12 69.12 69.10 69.10 0.9K
13:49 69.08 69.08 69.08 69.08 0.9K
13:50 69.09 69.09 69.09 69.08 0.2K
13:51 69.10 69.11 69.09 69.11 3.7K
13:52 69.13 69.14 69.13 69.14 1.8K
13:53 69.15 69.20 69.15 69.19 10.2K
13:54 69.19 69.22 69.19 69.22 19.2K
13:55 69.22 69.25 69.22 69.25 1.8K
13:56 69.24 69.25 69.23 69.25 2.4K
13:57 69.27 69.28 69.27 69.27 1.5K
13:58 69.29 69.29 69.20 69.22 16.7K
13:59 69.19 69.23 69.19 69.23 4.0K
14:00 69.20 69.20 69.20 69.20 1.0K
14:01 69.20 69.20 69.12 69.12 4.5K
14:02 69.17 69.21 69.17 69.21 1.8K
14:03 69.19 69.19 69.18 69.18 0.7K
14:04 69.20 69.20 69.15 69.16 1.6K
14:05 69.15 69.15 69.14 69.14 2.6K
14:06 69.18 69.18 69.16 69.16 6.8K
14:07 69.12 69.14 69.12 69.14 1.7K
14:08 69.13 69.13 69.07 69.07 2.6K
14:09 69.08 69.08 69.08 69.08 3.7K
14:10 69.13 69.15 69.12 69.12 5.4K
14:11 69.10 69.10 69.09 69.10 3.5K
14:14 69.09 69.09 69.09 69.09 0.4K
14:15 69.09 69.10 69.09 69.09 2.1K
14:16 69.10 69.10 69.08 69.08 2.0K
14:17 69.06 69.07 69.06 69.07 2.6K
14:18 69.03 69.04 69.03 69.04 0.7K
14:19 69.02 69.03 69.02 69.03 0.9K
14:20 69.03 69.04 69.03 69.04 1.2K
14:21 69.06 69.06 69.06 69.06 1.8K
14:22 69.04 69.05 69.04 69.04 1.4K
14:23 69.05 69.05 69.05 69.05 1.4K
14:24 69.08 69.08 69.05 69.06 1.3K
14:25 69.06 69.11 69.06 69.10 2.7K
14:26 69.11 69.11 69.09 69.11 3.0K
14:27 69.09 69.11 69.08 69.09 1.6K
14:28 69.09 69.09 69.00 69.01 72.3K
14:29 69.05 69.09 69.05 69.08 5.9K
14:30 69.11 69.11 69.05 69.08 6.2K
14:31 69.08 69.09 69.08 69.08 1.6K
14:32 69.07 69.07 69.06 69.06 1.1K
14:33 69.09 69.10 69.09 69.10 1.6K
14:34 69.13 69.13 69.13 69.13 0.9K
14:35 69.15 69.15 69.14 69.15 0.7K
14:36 69.12 69.13 69.11 69.11 3.3K
14:37 69.12 69.14 69.12 69.14 2.1K
14:38 69.14 69.15 69.14 69.15 1.0K
14:39 69.13 69.14 69.12 69.14 1.7K
14:40 69.15 69.15 69.10 69.10 3.0K
14:41 69.13 69.13 69.11 69.11 2.4K
14:42 69.10 69.14 69.10 69.14 1.0K
14:43 69.16 69.16 69.14 69.14 3.1K
14:44 69.15 69.15 69.12 69.13 2.8K
14:45 69.12 69.12 69.12 69.11 1.4K
14:46 69.12 69.14 69.12 69.12 2.7K
14:47 69.13 69.13 69.09 69.09 1.6K
14:48 69.11 69.11 69.07 69.07 2.9K
14:49 69.08 69.08 69.07 69.07 1.6K
14:50 69.07 69.07 69.06 69.07 2.1K
14:51 69.07 69.07 69.05 69.05 1.9K
14:52 69.08 69.09 69.08 69.09 1.0K
14:53 69.09 69.11 69.08 69.08 2.9K
14:54 69.08 69.08 69.07 69.07 2.5K
14:55 69.10 69.10 69.10 69.10 0.1K
14:56 69.11 69.12 69.11 69.12 3.0K
14:57 69.11 69.11 69.11 69.11 1.4K
14:59 69.12 69.14 69.12 69.13 1.6K
15:00 69.11 69.11 69.09 69.09 6.5K
15:01 69.12 69.14 69.12 69.14 3.7K
15:02 69.11 69.14 69.11 69.14 4.3K
15:03 69.14 69.14 69.12 69.12 3.8K
15:04 69.12 69.13 69.12 69.13 0.7K
15:05 69.12 69.12 69.12 69.12 1.0K
15:06 69.12 69.12 69.12 69.11 1.7K
15:07 69.10 69.11 69.10 69.11 1.1K
15:08 69.10 69.10 69.09 69.10 1.6K
15:09 69.07 69.07 69.06 69.06 1.7K
15:10 69.07 69.07 69.06 69.07 2.6K
15:11 69.07 69.13 69.07 69.13 3.5K
15:12 69.13 69.13 69.10 69.12 3.5K
15:13 69.12 69.12 69.10 69.10 2.4K
15:14 69.10 69.12 69.10 69.12 3.0K
15:15 69.12 69.12 69.10 69.10 1.4K
15:16 69.10 69.10 69.08 69.09 4.9K
15:17 69.06 69.06 69.06 69.06 1.0K
15:18 69.08 69.08 69.08 69.08 3.5K
15:19 69.08 69.08 69.06 69.06 3.5K
15:20 69.03 69.03 69.03 69.03 0.8K
15:21 69.04 69.04 69.04 69.04 2.0K
15:22 69.07 69.09 69.06 69.09 2.9K
15:23 69.11 69.12 69.10 69.12 3.8K
15:24 69.11 69.11 69.10 69.10 5.0K
15:25 69.11 69.11 69.08 69.11 6.3K
15:26 69.13 69.14 69.13 69.14 2.8K
15:27 69.13 69.14 69.12 69.14 4.4K
15:28 69.13 69.17 69.13 69.17 2.9K
15:29 69.18 69.18 69.15 69.15 3.4K
15:30 69.16 69.16 69.14 69.16 4.3K
15:31 69.18 69.18 69.15 69.16 7.0K
15:32 69.16 69.19 69.16 69.17 5.6K
15:33 69.16 69.17 69.15 69.17 4.8K
15:34 69.19 69.21 69.19 69.19 5.3K
15:35 69.21 69.22 69.21 69.21 5.1K
15:36 69.22 69.24 69.22 69.22 4.5K
15:37 69.24 69.26 69.24 69.25 8.7K
15:38 69.25 69.27 69.24 69.25 4.3K
15:39 69.25 69.25 69.24 69.24 4.9K
15:40 69.25 69.26 69.24 69.24 5.6K
15:41 69.24 69.25 69.20 69.20 6.2K
15:42 69.19 69.20 69.19 69.20 3.9K
15:43 69.20 69.21 69.19 69.19 3.5K
15:44 69.20 69.23 69.20 69.23 8.5K
15:45 69.25 69.27 69.24 69.26 6.1K
15:46 69.25 69.25 69.24 69.25 7.4K
15:47 69.26 69.26 69.22 69.23 5.9K
15:48 69.24 69.29 69.23 69.28 5.3K
15:49 69.27 69.27 69.23 69.23 9.0K
15:50 69.21 69.28 69.21 69.27 12.6K
15:51 69.25 69.25 69.16 69.17 8.8K
15:52 69.16 69.17 69.14 69.15 12.6K
15:53 69.15 69.18 69.15 69.16 13.1K
15:54 69.15 69.15 69.04 69.04 12.5K
15:55 69.04 69.11 69.04 69.11 26.6K
15:56 69.12 69.17 69.11 69.17 29.7K
15:57 69.16 69.18 69.10 69.11 33.3K
15:58 69.12 69.12 69.07 69.08 43.3K
15:59 69.08 69.12 69.06 69.12 638.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available