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 69.26 69.26 69.01 69.01 23.9K
09:32 69.13 69.13 69.13 69.13 0.7K
09:33 69.20 69.20 69.12 69.12 3.5K
09:34 69.15 69.21 69.11 69.21 7.0K
09:35 69.23 69.23 69.23 69.22 0.9K
09:36 69.22 69.22 69.22 69.22 1.1K
09:37 69.22 69.22 69.22 69.22 1.0K
09:38 69.23 69.29 69.23 69.29 1.9K
09:39 69.29 69.29 69.27 69.27 0.7K
09:40 69.26 69.32 69.25 69.27 4.2K
09:41 69.29 69.29 69.28 69.28 1.8K
09:42 69.28 69.30 69.25 69.30 2.6K
09:43 69.28 69.28 69.21 69.21 3.1K
09:44 69.21 69.21 69.21 69.21 1.1K
09:45 69.23 69.26 69.22 69.22 1.4K
09:46 69.24 69.28 69.24 69.28 3.1K
09:47 69.28 69.28 69.19 69.19 4.6K
09:48 69.19 69.19 69.07 69.07 23.6K
09:49 69.09 69.12 69.09 69.09 2.4K
09:50 69.05 69.05 69.04 69.05 3.1K
09:51 69.05 69.09 69.05 69.09 3.3K
09:52 69.05 69.07 69.03 69.07 2.4K
09:53 69.06 69.14 69.06 69.14 2.6K
09:54 69.17 69.17 69.17 69.17 1.1K
09:55 69.18 69.18 69.14 69.14 4.2K
09:56 69.17 69.26 69.17 69.26 3.1K
09:57 69.21 69.21 69.20 69.20 1.1K
09:58 69.21 69.21 69.18 69.18 2.7K
09:59 69.23 69.23 69.21 69.21 0.8K
10:00 69.24 69.24 69.18 69.24 5.4K
10:01 69.24 69.24 69.24 69.24 0.3K
10:02 69.23 69.25 69.23 69.24 2.2K
10:03 69.21 69.22 69.21 69.22 1.4K
10:04 69.25 69.25 69.20 69.20 1.9K
10:05 69.24 69.27 69.21 69.21 3.9K
10:06 69.29 69.31 69.29 69.31 1.7K
10:07 69.33 69.33 69.27 69.27 1.1K
10:08 69.32 69.35 69.32 69.35 1.1K
10:09 69.31 69.34 69.31 69.34 2.0K
10:10 69.33 69.33 69.25 69.25 3.3K
10:11 69.32 69.32 69.30 69.30 4.3K
10:12 69.24 69.24 69.24 69.24 0.4K
10:13 69.22 69.24 69.22 69.24 0.5K
10:14 69.26 69.26 69.18 69.18 2.9K
10:15 69.13 69.16 69.13 69.13 1.4K
10:16 69.14 69.19 69.14 69.19 4.8K
10:17 69.19 69.19 69.17 69.17 1.9K
10:18 69.14 69.17 69.14 69.17 2.4K
10:19 69.17 69.20 69.16 69.20 2.9K
10:20 69.23 69.25 69.18 69.18 3.7K
10:21 69.12 69.12 69.09 69.10 0.8K
10:22 69.15 69.15 69.08 69.08 2.5K
10:23 69.05 69.10 69.05 69.10 1.5K
10:24 69.11 69.11 69.08 69.08 2.9K
10:25 69.08 69.11 69.08 69.11 1.1K
10:26 69.11 69.11 69.08 69.08 1.1K
10:27 69.05 69.05 69.04 69.05 2.0K
10:28 69.07 69.07 69.06 69.07 3.2K
10:29 69.06 69.06 69.03 69.03 1.0K
10:30 69.03 69.03 69.03 69.03 3.0K
10:31 69.05 69.06 69.04 69.06 1.4K
10:32 69.08 69.08 69.02 69.02 2.1K
10:33 68.99 68.99 68.96 68.98 0.8K
10:34 68.98 69.00 68.96 68.96 4.4K
10:35 68.97 69.01 68.97 69.01 5.3K
10:36 69.01 69.07 69.01 69.07 9.0K
10:37 69.07 69.10 69.07 69.09 2.8K
10:38 69.08 69.11 69.08 69.11 1.9K
10:39 69.12 69.14 69.12 69.12 2.1K
10:40 69.11 69.12 69.11 69.12 1.0K
10:41 69.11 69.13 69.11 69.13 1.7K
10:42 69.16 69.16 69.14 69.14 2.3K
10:43 69.15 69.16 69.12 69.12 1.5K
10:44 69.14 69.14 69.14 69.14 0.8K
10:45 69.14 69.15 69.13 69.13 3.1K
10:46 69.12 69.12 69.12 69.11 0.7K
10:48 69.12 69.15 69.12 69.15 4.6K
10:49 69.16 69.16 69.16 69.16 0.6K
10:50 69.18 69.19 69.18 69.18 2.0K
10:51 69.18 69.19 69.18 69.19 0.4K
10:52 69.18 69.20 69.18 69.20 2.9K
10:53 69.17 69.17 69.17 69.17 0.6K
10:54 69.20 69.20 69.18 69.20 2.4K
10:55 69.20 69.21 69.20 69.20 1.3K
10:56 69.19 69.22 69.19 69.22 2.8K
10:57 69.25 69.25 69.23 69.23 0.9K
10:58 69.23 69.24 69.22 69.23 2.0K
10:59 69.24 69.24 69.24 69.24 0.7K
11:00 69.25 69.25 69.23 69.23 1.6K
11:01 69.28 69.31 69.28 69.31 1.9K
11:02 69.32 69.32 69.32 69.32 2.2K
11:03 69.30 69.33 69.30 69.33 1.4K
11:04 69.29 69.29 69.29 69.29 1.4K
11:05 69.31 69.34 69.31 69.34 1.8K
11:06 69.32 69.35 69.32 69.35 1.7K
11:07 69.35 69.35 69.34 69.34 0.9K
11:08 69.35 69.37 69.35 69.36 1.2K
11:09 69.38 69.38 69.36 69.37 2.0K
11:10 69.37 69.40 69.37 69.40 2.0K
11:11 69.38 69.38 69.36 69.36 2.4K
11:12 69.35 69.35 69.34 69.35 1.4K
11:13 69.34 69.34 69.32 69.32 1.5K
11:15 69.31 69.31 69.29 69.30 4.2K
11:16 69.30 69.33 69.30 69.33 1.6K
11:17 69.33 69.33 69.31 69.31 1.1K
11:18 69.28 69.29 69.28 69.29 1.0K
11:19 69.28 69.30 69.28 69.29 1.8K
11:20 69.28 69.28 69.28 69.28 1.4K
11:21 69.30 69.31 69.29 69.29 3.0K
11:22 69.30 69.32 69.30 69.30 3.7K
11:23 69.31 69.31 69.31 69.31 0.1K
11:24 69.33 69.34 69.33 69.34 2.1K
11:25 69.29 69.31 69.29 69.31 1.2K
11:26 69.31 69.31 69.31 69.31 0.4K
11:27 69.29 69.29 69.26 69.26 3.9K
11:29 69.25 69.25 69.25 69.25 0.7K
11:30 69.25 69.25 69.24 69.24 1.0K
11:31 69.23 69.23 69.21 69.21 1.5K
11:32 69.23 69.24 69.23 69.24 1.7K
11:33 69.24 69.25 69.24 69.25 2.1K
11:35 69.23 69.23 69.23 69.22 1.6K
11:36 69.23 69.23 69.23 69.22 1.3K
11:37 69.23 69.23 69.21 69.21 1.2K
11:38 69.18 69.18 69.18 69.18 0.2K
11:39 69.18 69.20 69.18 69.19 4.3K
11:40 69.20 69.20 69.13 69.13 3.1K
11:41 69.15 69.17 69.15 69.16 3.2K
11:42 69.18 69.18 69.18 69.18 0.5K
11:44 69.20 69.20 69.17 69.17 4.3K
11:45 69.17 69.17 69.15 69.15 0.6K
11:46 69.16 69.16 69.16 69.16 0.6K
11:47 69.16 69.16 69.14 69.14 2.2K
11:48 69.14 69.15 69.11 69.15 2.2K
11:49 69.15 69.15 69.15 69.15 1.9K
11:50 69.14 69.14 69.13 69.13 1.8K
11:51 69.14 69.15 69.14 69.15 1.4K
11:52 69.15 69.16 69.15 69.16 2.0K
11:53 69.15 69.15 69.15 69.15 0.9K
11:54 69.14 69.16 69.14 69.16 1.6K
11:55 69.18 69.18 69.15 69.15 1.7K
11:56 69.15 69.15 69.15 69.15 0.9K
11:57 69.12 69.12 69.12 69.12 0.6K
11:58 69.13 69.15 69.12 69.12 1.2K
11:59 69.14 69.14 69.13 69.13 1.1K
12:00 69.17 69.18 69.17 69.18 4.8K
12:02 69.17 69.17 69.17 69.17 1.0K
12:03 69.17 69.18 69.17 69.18 2.0K
12:04 69.17 69.17 69.17 69.17 0.7K
12:05 69.17 69.19 69.17 69.19 1.7K
12:06 69.21 69.21 69.21 69.21 1.2K
12:07 69.18 69.18 69.18 69.18 1.7K
12:09 69.20 69.20 69.20 69.20 0.5K
12:10 69.21 69.21 69.21 69.21 1.3K
12:11 69.25 69.26 69.22 69.22 4.5K
12:14 69.24 69.24 69.24 69.24 0.7K
12:15 69.26 69.26 69.26 69.26 0.7K
12:16 69.22 69.22 69.21 69.21 1.6K
12:17 69.21 69.22 69.20 69.22 1.7K
12:18 69.25 69.25 69.25 69.25 0.1K
12:19 69.24 69.25 69.23 69.22 2.8K
12:21 69.18 69.18 69.18 69.18 1.6K
12:22 69.19 69.22 69.18 69.22 2.2K
12:23 69.22 69.23 69.22 69.23 1.4K
12:24 69.22 69.22 69.22 69.22 0.7K
12:25 69.23 69.23 69.21 69.21 2.3K
12:27 69.17 69.17 69.17 69.17 1.4K
12:28 69.15 69.15 69.15 69.15 1.9K
12:29 69.18 69.18 69.15 69.15 1.4K
12:31 69.16 69.16 69.15 69.15 1.9K
12:32 69.16 69.16 69.16 69.16 1.6K
12:33 69.16 69.16 69.16 69.16 1.1K
12:34 69.16 69.16 69.16 69.16 1.8K
12:35 69.14 69.14 69.14 69.14 1.1K
12:36 69.14 69.15 69.14 69.15 0.9K
12:37 69.13 69.14 69.13 69.14 1.3K
12:38 69.14 69.14 69.14 69.14 0.6K
12:39 69.14 69.14 69.14 69.14 0.6K
12:40 69.11 69.11 69.11 69.11 4.1K
12:41 69.11 69.11 69.11 69.11 0.2K
12:42 69.10 69.10 69.06 69.06 1.0K
12:43 69.06 69.06 69.06 69.06 1.5K
12:44 69.06 69.06 69.06 69.06 3.2K
12:45 69.05 69.05 69.03 69.03 1.7K
12:46 69.04 69.06 69.04 69.06 8.5K
12:47 69.04 69.04 69.01 69.02 47.0K
12:48 69.02 69.02 69.02 69.02 0.6K
12:49 69.01 69.01 68.99 68.99 3.7K
12:50 69.00 69.02 68.99 68.99 4.8K
12:51 68.99 68.99 68.99 68.99 1.0K
12:52 68.98 68.98 68.95 68.95 1.7K
12:53 68.93 68.95 68.93 68.93 1.4K
12:54 68.95 68.95 68.93 68.94 1.2K
12:55 68.94 68.97 68.94 68.95 4.2K
12:56 68.95 68.95 68.91 68.91 1.9K
12:57 68.91 68.95 68.91 68.94 2.6K
12:58 68.95 68.95 68.93 68.93 1.7K
12:59 68.94 68.96 68.94 68.94 3.0K
13:00 68.93 68.93 68.91 68.91 1.7K
13:01 68.91 68.91 68.89 68.89 1.9K
13:02 68.88 68.88 68.88 68.88 4.0K
13:03 68.88 68.88 68.86 68.86 3.2K
13:04 68.87 68.87 68.87 68.86 0.2K
13:05 68.86 68.86 68.85 68.85 0.9K
13:06 68.84 68.84 68.82 68.82 2.8K
13:07 68.83 68.83 68.82 68.82 3.3K
13:08 68.84 68.84 68.84 68.83 4.8K
13:09 68.84 68.87 68.84 68.87 7.0K
13:10 68.89 68.91 68.89 68.91 5.0K
13:11 68.91 68.91 68.87 68.87 4.2K
13:13 68.89 68.91 68.88 68.91 2.4K
13:14 68.91 68.91 68.91 68.91 0.1K
13:15 68.91 68.94 68.91 68.94 1.7K
13:16 68.93 68.94 68.92 68.92 0.6K
13:17 68.93 68.93 68.91 68.91 4.3K
13:19 68.94 68.94 68.94 68.94 0.7K
13:20 68.96 68.99 68.96 68.99 2.3K
13:21 68.97 68.97 68.97 68.97 1.6K
13:22 68.97 68.97 68.97 68.97 1.1K
13:23 68.97 68.97 68.95 68.95 4.2K
13:24 68.95 68.95 68.95 68.95 0.2K
13:25 68.95 68.96 68.95 68.96 2.2K
13:26 68.96 68.97 68.96 68.97 1.0K
13:27 68.98 68.99 68.98 68.98 3.0K
13:28 68.98 68.98 68.98 68.98 2.5K
13:29 68.99 69.00 68.98 68.98 1.8K
13:30 68.98 68.98 68.97 68.97 1.5K
13:31 68.98 68.98 68.96 68.96 2.7K
13:32 68.96 68.96 68.96 68.96 4.8K
13:33 68.99 68.99 68.99 68.99 1.6K
13:34 68.97 68.97 68.97 68.97 1.1K
13:36 68.95 68.95 68.94 68.95 2.5K
13:37 68.95 68.95 68.94 68.94 2.7K
13:38 68.92 68.93 68.92 68.93 2.0K
13:39 68.91 68.91 68.91 68.91 1.5K
13:40 68.90 68.90 68.90 68.90 3.5K
13:41 68.90 68.90 68.89 68.89 3.9K
13:42 68.89 68.89 68.89 68.89 1.3K
13:43 68.91 68.91 68.90 68.90 2.0K
13:44 68.91 68.91 68.89 68.89 9.4K
13:45 68.90 68.90 68.90 68.90 1.5K
13:46 68.87 68.87 68.87 68.87 1.4K
13:47 68.87 68.89 68.87 68.88 13.8K
13:48 68.89 68.90 68.87 68.87 3.9K
13:49 68.87 68.87 68.84 68.83 3.3K
13:50 68.82 68.84 68.82 68.84 3.0K
13:51 68.85 68.85 68.85 68.85 1.8K
13:52 68.83 68.83 68.83 68.83 2.7K
13:53 68.84 68.86 68.84 68.85 4.3K
13:54 68.83 68.84 68.83 68.84 2.1K
13:55 68.84 68.87 68.84 68.84 3.4K
13:56 68.85 68.85 68.82 68.83 4.2K
13:57 68.83 68.84 68.83 68.84 2.0K
13:58 68.82 68.84 68.82 68.84 3.9K
13:59 68.83 68.86 68.82 68.86 5.3K
14:00 68.96 68.96 68.93 68.93 2.1K
14:01 68.92 68.92 68.84 68.84 3.7K
14:02 68.83 68.83 68.81 68.81 4.0K
14:03 68.81 68.82 68.80 68.82 28.1K
14:04 68.78 68.80 68.77 68.77 3.2K
14:05 68.81 68.84 68.78 68.78 6.8K
14:06 68.81 68.86 68.81 68.86 2.7K
14:07 68.85 68.86 68.85 68.85 6.6K
14:08 68.82 68.84 68.82 68.82 1.9K
14:09 68.81 68.81 68.81 68.81 1.8K
14:10 68.83 68.83 68.83 68.83 3.5K
14:11 68.85 68.91 68.85 68.91 3.7K
14:12 68.91 68.92 68.91 68.91 1.8K
14:13 68.92 68.95 68.92 68.95 2.7K
14:14 68.94 68.95 68.94 68.95 3.6K
14:15 68.96 68.96 68.94 68.94 5.1K
14:16 68.93 68.93 68.91 68.93 4.6K
14:17 68.98 69.02 68.98 69.02 3.6K
14:18 68.97 68.97 68.97 68.97 0.9K
14:19 68.94 68.94 68.93 68.93 4.6K
14:20 68.92 68.93 68.92 68.93 2.3K
14:21 68.94 68.94 68.92 68.92 5.4K
14:22 68.91 68.91 68.90 68.91 2.7K
14:23 68.91 68.95 68.91 68.95 4.5K
14:24 68.96 68.98 68.96 68.97 1.9K
14:25 68.98 68.98 68.94 68.96 3.4K
14:26 68.97 68.97 68.97 68.97 0.6K
14:27 68.96 68.96 68.93 68.95 4.1K
14:28 68.98 68.98 68.96 68.96 2.1K
14:29 68.97 68.97 68.97 68.97 2.4K
14:30 68.99 69.00 68.98 68.99 3.0K
14:31 68.99 68.99 68.98 68.98 1.8K
14:32 68.97 69.00 68.97 68.99 2.7K
14:33 68.99 69.00 68.97 68.97 5.4K
14:34 68.99 69.01 68.98 69.01 5.8K
14:35 68.98 68.98 68.95 68.96 4.2K
14:36 68.96 68.96 68.95 68.95 5.1K
14:37 68.95 68.96 68.95 68.94 1.5K
14:38 68.94 68.98 68.94 68.98 8.0K
14:39 68.99 68.99 68.97 68.97 4.2K
14:40 68.97 69.00 68.97 68.98 4.8K
14:41 69.00 69.05 69.00 69.05 4.2K
14:42 69.09 69.11 69.09 69.11 1.1K
14:43 69.08 69.08 69.08 69.08 2.4K
14:44 69.11 69.12 69.10 69.10 3.1K
14:45 69.10 69.10 69.03 69.03 4.5K
14:46 69.01 69.05 69.01 69.05 4.3K
14:47 69.05 69.05 69.02 69.02 1.4K
14:48 68.99 69.04 68.99 69.04 9.5K
14:49 69.04 69.04 69.02 69.03 2.8K
14:50 69.03 69.03 69.02 69.02 2.2K
14:51 69.02 69.03 69.01 69.01 5.2K
14:52 69.01 69.01 68.98 68.97 2.3K
14:53 68.94 68.96 68.94 68.96 3.7K
14:54 68.96 68.99 68.96 68.99 7.0K
14:55 69.01 69.01 68.98 68.99 2.5K
14:56 68.99 68.99 68.93 68.93 4.4K
14:57 68.95 68.96 68.91 68.96 6.2K
14:58 68.96 68.97 68.93 68.96 5.1K
14:59 68.94 68.95 68.94 68.94 3.5K
15:00 68.94 68.96 68.91 68.91 5.1K
15:01 68.94 68.98 68.94 68.97 5.1K
15:02 68.96 68.97 68.96 68.96 5.8K
15:03 68.98 68.99 68.96 68.96 3.5K
15:04 68.97 68.97 68.93 68.93 3.7K
15:05 68.93 68.94 68.92 68.94 3.0K
15:06 68.95 68.95 68.95 68.94 3.0K
15:07 68.92 68.92 68.88 68.88 2.6K
15:08 68.84 68.88 68.84 68.88 4.4K
15:09 68.88 68.90 68.87 68.88 2.7K
15:10 68.88 68.88 68.86 68.86 1.9K
15:11 68.84 68.84 68.82 68.82 7.3K
15:12 68.79 68.82 68.78 68.79 3.4K
15:13 68.79 68.84 68.79 68.84 4.1K
15:14 68.82 68.85 68.82 68.83 3.0K
15:15 68.81 68.81 68.79 68.79 3.0K
15:16 68.79 68.83 68.79 68.83 6.5K
15:17 68.82 68.85 68.82 68.85 2.4K
15:18 68.84 68.87 68.84 68.87 3.2K
15:19 68.86 68.88 68.86 68.88 5.7K
15:20 68.89 68.90 68.87 68.90 5.1K
15:21 68.93 68.95 68.92 68.92 6.6K
15:22 68.93 68.94 68.92 68.93 6.3K
15:23 68.96 68.96 68.95 68.95 3.6K
15:24 68.95 68.96 68.95 68.95 3.7K
15:25 68.94 68.94 68.87 68.86 7.2K
15:26 68.87 68.88 68.87 68.88 1.7K
15:27 68.88 68.88 68.87 68.87 3.5K
15:28 68.85 68.87 68.83 68.85 40.5K
15:29 68.85 68.85 68.84 68.84 52.6K
15:30 68.82 68.82 68.78 68.81 6.4K
15:31 68.81 68.85 68.81 68.85 5.9K
15:32 68.87 68.91 68.87 68.91 4.6K
15:33 68.89 68.90 68.87 68.90 8.8K
15:34 68.91 68.92 68.89 68.92 7.7K
15:35 68.91 68.94 68.91 68.94 4.6K
15:36 68.95 68.95 68.93 68.94 4.6K
15:37 68.94 68.94 68.94 68.94 1.1K
15:38 68.94 68.94 68.90 68.92 10.3K
15:39 68.90 68.92 68.90 68.91 5.5K
15:40 68.92 68.92 68.89 68.90 5.3K
15:41 68.90 68.91 68.90 68.91 5.2K
15:42 68.91 68.91 68.90 68.90 4.6K
15:43 68.90 68.92 68.88 68.92 9.3K
15:44 68.92 68.94 68.91 68.94 5.3K
15:45 68.93 68.93 68.90 68.92 10.0K
15:46 68.92 68.92 68.90 68.91 7.1K
15:47 68.93 68.95 68.92 68.92 11.8K
15:48 68.93 68.94 68.93 68.93 7.3K
15:49 68.90 68.90 68.86 68.86 7.1K
15:50 68.84 68.89 68.84 68.87 15.5K
15:51 68.87 68.88 68.87 68.87 11.7K
15:52 68.87 68.87 68.83 68.84 13.2K
15:53 68.84 68.86 68.83 68.83 10.5K
15:54 68.82 68.82 68.76 68.77 16.2K
15:55 68.76 68.79 68.76 68.79 41.6K
15:56 68.78 68.78 68.75 68.77 34.8K
15:57 68.78 68.78 68.73 68.74 26.5K
15:58 68.74 68.75 68.72 68.75 61.6K
15:59 68.75 68.81 68.74 68.79 920.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available