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 69.15 69.37 68.93 68.93 442.7K
09:31 68.93 68.94 68.82 68.83 4.3K
09:32 68.94 69.17 68.94 69.13 8.3K
09:33 69.04 69.04 69.04 69.04 0.3K
09:34 69.09 69.20 69.09 69.20 201.2K
09:35 69.22 69.22 69.22 69.22 107.4K
09:36 69.17 69.17 69.17 69.17 0.9K
09:37 68.99 68.99 68.99 68.99 57.5K
09:38 68.99 69.21 68.99 69.16 1.8K
09:39 69.26 69.28 69.26 69.28 59.6K
09:40 69.28 69.38 69.28 69.38 1.8K
09:41 69.31 69.32 69.27 69.27 2.5K
09:42 69.32 69.32 69.14 69.16 4.7K
09:43 69.16 69.17 69.16 69.17 59.1K
09:44 69.16 69.16 69.09 69.09 1.3K
09:45 69.15 69.15 69.15 69.15 1.1K
09:46 69.18 69.19 69.12 69.12 4.0K
09:47 69.20 69.23 69.20 69.20 2.1K
09:48 69.24 69.26 69.18 69.18 2.6K
09:49 69.17 69.19 69.16 69.16 1.4K
09:50 69.20 69.22 69.14 69.14 4.8K
09:51 69.22 69.24 69.18 69.18 2.2K
09:52 69.18 69.19 69.16 69.16 4.4K
09:53 69.21 69.21 69.17 69.17 2.4K
09:54 69.16 69.17 69.16 69.17 1.8K
09:55 69.14 69.18 69.13 69.18 0.6K
09:56 69.18 69.22 69.18 69.22 2.8K
09:57 69.17 69.22 69.17 69.22 7.0K
09:58 69.23 69.24 69.23 69.24 1.4K
09:59 69.24 69.24 69.24 69.24 2.6K
10:00 69.30 69.30 69.30 69.30 1.6K
10:01 69.27 69.33 69.26 69.31 6.0K
10:02 69.33 69.33 69.29 69.29 3.4K
10:03 69.31 69.31 69.26 69.26 3.9K
10:04 69.27 69.35 69.26 69.35 2.4K
10:05 69.36 69.36 69.29 69.33 3.4K
10:06 69.34 69.34 69.34 69.34 2.1K
10:07 69.34 69.34 69.28 69.33 7.3K
10:09 69.34 69.34 69.28 69.32 5.9K
10:10 69.33 69.37 69.33 69.34 3.3K
10:11 69.36 69.36 69.36 69.36 3.6K
10:12 69.35 69.41 69.35 69.35 3.9K
10:13 69.33 69.38 69.33 69.38 2.3K
10:14 69.37 69.37 69.34 69.36 3.0K
10:15 69.36 69.36 69.35 69.35 2.4K
10:16 69.40 69.41 69.34 69.33 3.5K
10:17 69.31 69.38 69.31 69.38 2.0K
10:18 69.39 69.39 69.34 69.34 0.7K
10:19 69.35 69.40 69.35 69.38 1.8K
10:20 69.38 69.38 69.38 69.38 1.4K
10:21 69.38 69.38 69.35 69.35 3.8K
10:22 69.33 69.38 69.33 69.38 4.7K
10:23 69.38 69.38 69.37 69.37 2.7K
10:24 69.36 69.36 69.36 69.36 1.6K
10:25 69.36 69.42 69.34 69.42 10.2K
10:26 69.39 69.39 69.34 69.36 2.4K
10:27 69.30 69.31 69.30 69.31 1.1K
10:28 69.29 69.31 69.29 69.29 1.1K
10:29 69.29 69.29 69.25 69.26 2.4K
10:30 69.27 69.27 69.22 69.24 3.1K
10:31 69.27 69.28 69.23 69.23 2.1K
10:32 69.22 69.25 69.22 69.25 2.3K
10:33 69.20 69.21 69.20 69.21 1.4K
10:34 69.22 69.22 69.21 69.21 1.5K
10:35 69.21 69.21 69.18 69.18 1.7K
10:36 69.18 69.19 69.18 69.19 1.8K
10:37 69.18 69.21 69.18 69.19 4.1K
10:38 69.15 69.15 69.15 69.15 0.5K
10:39 69.18 69.24 69.18 69.24 2.7K
10:40 69.24 69.24 69.15 69.15 3.3K
10:41 69.17 69.22 69.17 69.22 1.8K
10:42 69.25 69.30 69.25 69.27 2.4K
10:43 69.30 69.30 69.30 69.30 2.3K
10:44 69.30 69.34 69.30 69.33 1.9K
10:45 69.32 69.33 69.32 69.33 1.4K
10:46 69.33 69.33 69.33 69.33 0.9K
10:47 69.28 69.28 69.25 69.26 2.7K
10:48 69.26 69.33 69.26 69.31 2.9K
10:49 69.31 69.32 69.31 69.32 1.9K
10:50 69.36 69.36 69.36 69.36 1.2K
10:51 69.38 69.39 69.38 69.39 1.7K
10:52 69.39 69.39 69.31 69.31 6.0K
10:53 69.37 69.37 69.37 69.36 1.8K
10:54 69.35 69.39 69.35 69.39 2.6K
10:55 69.37 69.44 69.37 69.44 8.9K
10:56 69.45 69.46 69.41 69.44 3.9K
10:57 69.46 69.46 69.44 69.44 1.3K
10:58 69.46 69.49 69.46 69.49 5.3K
10:59 69.49 69.50 69.49 69.49 1.8K
11:00 69.51 69.51 69.44 69.49 4.2K
11:01 69.52 69.54 69.52 69.54 1.7K
11:02 69.53 69.53 69.53 69.53 0.2K
11:03 69.52 69.52 69.50 69.52 3.0K
11:04 69.58 69.58 69.58 69.58 0.8K
11:05 69.57 69.57 69.54 69.54 2.6K
11:06 69.54 69.54 69.54 69.54 3.2K
11:07 69.53 69.53 69.53 69.53 0.8K
11:08 69.54 69.55 69.54 69.55 1.5K
11:09 69.55 69.57 69.53 69.57 3.2K
11:10 69.57 69.58 69.55 69.55 2.9K
11:11 69.56 69.62 69.56 69.62 1.7K
11:12 69.60 69.60 69.57 69.57 2.4K
11:13 69.59 69.64 69.57 69.64 3.5K
11:14 69.63 69.63 69.60 69.60 2.3K
11:15 69.60 69.61 69.60 69.61 0.8K
11:16 69.62 69.67 69.62 69.67 1.2K
11:17 69.69 69.72 69.67 69.72 4.3K
11:18 69.70 69.70 69.70 69.70 0.9K
11:19 69.66 69.71 69.66 69.71 5.0K
11:20 69.66 69.73 69.66 69.73 7.8K
11:21 69.70 69.70 69.67 69.67 3.3K
11:22 69.70 69.70 69.68 69.68 1.0K
11:23 69.69 69.69 69.64 69.64 4.4K
11:24 69.65 69.66 69.65 69.66 1.3K
11:25 69.66 69.66 69.64 69.64 1.7K
11:26 69.66 69.66 69.63 69.63 1.4K
11:27 69.65 69.67 69.63 69.63 1.5K
11:28 69.64 69.65 69.64 69.65 1.9K
11:29 69.62 69.62 69.56 69.56 3.0K
11:30 69.58 69.59 69.58 69.59 1.3K
11:31 69.55 69.57 69.54 69.57 1.5K
11:32 69.58 69.58 69.58 69.58 0.8K
11:33 69.56 69.56 69.55 69.56 1.3K
11:34 69.54 69.58 69.54 69.58 3.5K
11:35 69.55 69.55 69.53 69.53 0.8K
11:36 69.54 69.58 69.53 69.58 3.5K
11:37 69.54 69.55 69.54 69.55 0.8K
11:38 69.56 69.56 69.56 69.56 1.5K
11:39 69.57 69.57 69.57 69.57 1.2K
11:40 69.53 69.58 69.53 69.58 3.5K
11:41 69.59 69.59 69.59 69.59 1.8K
11:42 69.61 69.61 69.59 69.59 3.2K
11:43 69.56 69.59 69.56 69.59 2.2K
11:44 69.57 69.58 69.55 69.56 1.4K
11:45 69.56 69.56 69.54 69.55 1.7K
11:46 69.55 69.56 69.54 69.56 2.2K
11:47 69.57 69.57 69.54 69.54 1.8K
11:48 69.56 69.57 69.56 69.57 1.6K
11:49 69.58 69.58 69.58 69.58 0.4K
11:50 69.56 69.56 69.55 69.55 3.1K
11:51 69.53 69.53 69.52 69.53 4.0K
11:52 69.53 69.53 69.52 69.52 1.2K
11:53 69.51 69.51 69.49 69.51 2.7K
11:54 69.49 69.49 69.47 69.47 1.1K
11:55 69.45 69.45 69.42 69.44 1.5K
11:56 69.45 69.45 69.45 69.44 0.6K
11:57 69.42 69.42 69.42 69.42 1.4K
11:58 69.40 69.42 69.40 69.42 3.0K
11:59 69.36 69.36 69.36 69.36 0.5K
12:00 69.34 69.34 69.30 69.30 1.8K
12:01 69.29 69.31 69.29 69.31 1.0K
12:02 69.27 69.27 69.27 69.27 0.6K
12:03 69.20 69.20 69.20 69.20 0.3K
12:04 69.19 69.22 69.19 69.22 0.4K
12:05 69.21 69.21 69.18 69.19 2.8K
12:06 69.20 69.20 69.18 69.20 1.8K
12:07 69.21 69.21 69.20 69.20 1.6K
12:08 69.21 69.21 69.21 69.21 1.8K
12:09 69.21 69.22 69.21 69.22 1.6K
12:10 69.18 69.21 69.18 69.21 3.0K
12:11 69.21 69.21 69.19 69.21 3.2K
12:12 69.20 69.20 69.20 69.20 0.2K
12:13 69.18 69.20 69.17 69.17 4.4K
12:14 69.15 69.17 69.15 69.16 2.3K
12:15 69.14 69.15 69.14 69.15 1.8K
12:16 69.14 69.16 69.14 69.15 2.2K
12:17 69.16 69.17 69.14 69.17 2.7K
12:18 69.17 69.17 69.16 69.17 4.1K
12:19 69.14 69.16 69.14 69.16 2.6K
12:20 69.16 69.16 69.14 69.13 2.4K
12:21 69.13 69.15 69.13 69.13 2.9K
12:22 69.14 69.14 69.13 69.13 1.0K
12:23 69.12 69.12 69.12 69.11 3.7K
12:24 69.12 69.14 69.12 69.13 3.4K
12:25 69.17 69.18 69.17 69.17 4.1K
12:26 69.18 69.18 69.18 69.18 0.1K
12:27 69.17 69.17 69.16 69.16 1.6K
12:28 69.17 69.17 69.16 69.16 2.2K
12:29 69.15 69.17 69.15 69.17 2.2K
12:30 69.17 69.18 69.16 69.16 2.7K
12:31 69.18 69.19 69.18 69.19 1.9K
12:32 69.21 69.22 69.21 69.22 2.3K
12:33 69.21 69.21 69.15 69.15 2.4K
12:34 69.18 69.18 69.18 69.18 2.1K
12:36 69.24 69.24 69.24 69.24 0.2K
12:37 69.24 69.26 69.22 69.24 2.7K
12:38 69.23 69.25 69.23 69.25 4.5K
12:39 69.26 69.26 69.26 69.26 0.4K
12:40 69.25 69.25 69.23 69.24 1.9K
12:41 69.25 69.25 69.25 69.25 1.1K
12:42 69.25 69.27 69.24 69.24 4.8K
12:43 69.22 69.23 69.22 69.23 1.3K
12:44 69.22 69.22 69.20 69.20 4.6K
12:45 69.22 69.22 69.20 69.20 1.2K
12:46 69.20 69.26 69.20 69.25 4.0K
12:47 69.27 69.27 69.24 69.24 3.1K
12:48 69.23 69.23 69.22 69.22 2.3K
12:49 69.21 69.22 69.20 69.21 6.0K
12:50 69.19 69.23 69.19 69.22 6.2K
12:51 69.23 69.23 69.23 69.22 0.4K
12:52 69.24 69.24 69.23 69.24 3.1K
12:53 69.24 69.25 69.24 69.25 1.1K
12:54 69.23 69.23 69.23 69.23 0.9K
12:55 69.25 69.25 69.24 69.24 1.6K
12:56 69.24 69.25 69.24 69.25 2.5K
12:57 69.25 69.26 69.25 69.25 3.2K
12:58 69.25 69.25 69.22 69.22 5.1K
12:59 69.23 69.24 69.20 69.23 7.9K
13:00 69.23 69.26 69.23 69.25 11.7K
13:01 69.26 69.28 69.25 69.28 4.9K
13:02 69.26 69.31 69.26 69.31 4.3K
13:03 69.31 69.31 69.31 69.31 0.3K
13:04 69.30 69.30 69.30 69.30 1.1K
13:05 69.30 69.31 69.30 69.30 5.5K
13:06 69.31 69.35 69.31 69.35 2.0K
13:07 69.34 69.34 69.34 69.34 1.4K
13:08 69.35 69.36 69.34 69.34 0.7K
13:09 69.36 69.36 69.32 69.32 4.2K
13:10 69.37 69.37 69.37 69.37 1.6K
13:11 69.36 69.36 69.33 69.33 5.3K
13:12 69.34 69.34 69.34 69.34 1.9K
13:13 69.35 69.35 69.35 69.35 1.1K
13:14 69.33 69.33 69.33 69.33 1.0K
13:15 69.33 69.37 69.33 69.35 3.7K
13:16 69.33 69.33 69.33 69.33 1.7K
13:17 69.32 69.32 69.29 69.29 0.8K
13:18 69.29 69.32 69.29 69.32 2.4K
13:20 69.31 69.34 69.31 69.34 1.5K
13:21 69.35 69.35 69.35 69.35 0.9K
13:22 69.37 69.39 69.37 69.39 1.0K
13:23 69.38 69.38 69.35 69.35 1.7K
13:24 69.37 69.37 69.37 69.36 0.9K
13:25 69.37 69.38 69.37 69.38 1.2K
13:26 69.35 69.35 69.35 69.35 0.9K
13:27 69.36 69.38 69.36 69.38 2.7K
13:28 69.36 69.36 69.36 69.36 0.5K
13:29 69.34 69.38 69.33 69.38 2.3K
13:30 69.37 69.37 69.37 69.37 0.5K
13:31 69.36 69.37 69.36 69.37 1.5K
13:32 69.37 69.37 69.34 69.34 3.0K
13:33 69.35 69.35 69.30 69.30 0.9K
13:34 69.33 69.33 69.30 69.32 1.0K
13:35 69.32 69.32 69.32 69.32 0.8K
13:36 69.31 69.31 69.30 69.30 3.6K
13:37 69.31 69.31 69.31 69.31 0.8K
13:39 69.29 69.31 69.28 69.31 2.8K
13:40 69.31 69.32 69.31 69.32 2.1K
13:41 69.31 69.31 69.31 69.31 1.6K
13:42 69.30 69.30 69.28 69.28 3.3K
13:43 69.26 69.26 69.26 69.26 1.2K
13:44 69.25 69.25 69.25 69.25 2.2K
13:45 69.26 69.27 69.26 69.27 2.2K
13:47 69.26 69.26 69.26 69.26 1.4K
13:48 69.23 69.23 69.22 69.22 1.1K
13:49 69.22 69.22 69.22 69.22 0.7K
13:50 69.24 69.26 69.23 69.26 4.0K
13:51 69.27 69.27 69.25 69.26 1.4K
13:52 69.26 69.28 69.26 69.28 1.4K
13:53 69.26 69.26 69.26 69.26 1.0K
13:54 69.25 69.25 69.25 69.25 0.6K
13:55 69.24 69.24 69.24 69.24 1.9K
13:57 69.24 69.25 69.24 69.25 1.7K
13:58 69.25 69.25 69.25 69.25 0.9K
13:59 69.21 69.21 69.20 69.19 1.6K
14:00 69.20 69.20 69.20 69.20 1.4K
14:01 69.20 69.20 69.20 69.19 0.9K
14:02 69.20 69.20 69.20 69.20 0.6K
14:03 69.19 69.19 69.19 69.19 2.6K
14:04 69.19 69.19 69.19 69.19 0.9K
14:05 69.20 69.20 69.20 69.20 2.6K
14:06 69.20 69.20 69.20 69.20 0.5K
14:07 69.20 69.20 69.18 69.18 3.2K
14:08 69.18 69.22 69.18 69.22 4.5K
14:09 69.22 69.23 69.22 69.22 1.4K
14:10 69.23 69.23 69.20 69.19 3.4K
14:11 69.20 69.20 69.20 69.19 0.9K
14:12 69.21 69.21 69.20 69.20 2.7K
14:13 69.24 69.24 69.24 69.24 0.5K
14:14 69.24 69.24 69.24 69.24 1.6K
14:16 69.26 69.26 69.25 69.26 3.2K
14:17 69.25 69.25 69.23 69.23 3.2K
14:18 69.24 69.25 69.24 69.25 2.5K
14:19 69.26 69.28 69.26 69.28 3.1K
14:21 69.28 69.28 69.28 69.28 0.6K
14:22 69.29 69.29 69.29 69.29 2.6K
14:23 69.28 69.28 69.28 69.28 1.6K
14:25 69.29 69.29 69.29 69.29 1.5K
14:26 69.29 69.29 69.27 69.27 4.2K
14:27 69.25 69.25 69.25 69.25 2.6K
14:28 69.23 69.24 69.21 69.21 5.7K
14:29 69.21 69.21 69.18 69.18 2.3K
14:30 69.17 69.22 69.17 69.21 9.6K
14:31 69.20 69.21 69.16 69.16 2.1K
14:32 69.17 69.21 69.16 69.21 5.6K
14:34 69.19 69.21 69.19 69.20 1.3K
14:35 69.20 69.20 69.20 69.19 1.8K
14:36 69.20 69.22 69.19 69.22 3.5K
14:38 69.22 69.22 69.22 69.22 2.1K
14:39 69.22 69.22 69.22 69.22 0.6K
14:40 69.21 69.21 69.17 69.17 1.5K
14:41 69.18 69.18 69.17 69.17 2.7K
14:42 69.17 69.18 69.16 69.18 2.1K
14:43 69.16 69.16 69.15 69.16 1.9K
14:44 69.17 69.19 69.17 69.19 1.8K
14:45 69.18 69.18 69.18 69.18 1.3K
14:46 69.16 69.17 69.16 69.17 3.0K
14:48 69.20 69.20 69.20 69.20 0.3K
14:49 69.20 69.20 69.20 69.20 1.8K
14:50 69.20 69.20 69.20 69.20 1.6K
14:51 69.18 69.18 69.17 69.17 1.4K
14:52 69.18 69.18 69.18 69.18 1.1K
14:53 69.17 69.19 69.17 69.19 3.6K
14:54 69.20 69.22 69.19 69.19 5.2K
14:55 69.19 69.19 69.17 69.17 8.1K
14:56 69.17 69.17 69.12 69.11 2.6K
14:57 69.12 69.15 69.12 69.13 2.4K
14:58 69.12 69.14 69.12 69.14 4.2K
14:59 69.15 69.15 69.13 69.14 1.9K
15:00 69.14 69.15 69.12 69.15 12.0K
15:01 69.14 69.15 69.14 69.14 1.7K
15:02 69.16 69.16 69.11 69.11 2.7K
15:03 69.09 69.09 69.08 69.08 1.2K
15:04 69.09 69.10 69.09 69.09 2.6K
15:05 69.09 69.10 69.09 69.10 3.3K
15:06 69.12 69.12 69.12 69.12 1.5K
15:07 69.16 69.16 69.15 69.15 3.6K
15:08 69.13 69.14 69.13 69.14 3.9K
15:09 69.15 69.15 69.13 69.13 2.2K
15:10 69.15 69.15 69.15 69.15 0.3K
15:11 69.15 69.15 69.14 69.14 2.1K
15:12 69.13 69.14 69.13 69.14 2.3K
15:13 69.14 69.15 69.14 69.15 3.8K
15:14 69.16 69.17 69.16 69.17 4.5K
15:15 69.16 69.16 69.14 69.14 2.2K
15:16 69.14 69.14 69.10 69.10 3.1K
15:17 69.12 69.13 69.11 69.13 2.5K
15:18 69.15 69.15 69.13 69.14 2.7K
15:19 69.14 69.15 69.14 69.15 2.0K
15:20 69.14 69.14 69.13 69.13 2.1K
15:21 69.13 69.15 69.13 69.15 5.5K
15:22 69.15 69.15 69.15 69.15 1.8K
15:23 69.15 69.15 69.15 69.15 2.8K
15:24 69.15 69.15 69.13 69.13 2.8K
15:25 69.13 69.14 69.13 69.14 2.3K
15:26 69.14 69.14 69.12 69.13 4.1K
15:27 69.14 69.14 69.13 69.13 2.3K
15:28 69.14 69.14 69.07 69.07 4.1K
15:29 69.06 69.08 69.06 69.07 2.3K
15:30 69.05 69.06 69.05 69.05 7.5K
15:31 69.05 69.07 69.05 69.06 4.3K
15:32 69.07 69.07 69.05 69.05 3.7K
15:33 69.05 69.05 68.98 69.00 5.4K
15:34 69.00 69.03 69.00 69.03 8.6K
15:35 69.05 69.07 69.03 69.07 5.7K
15:36 69.08 69.09 69.07 69.07 4.4K
15:37 69.08 69.09 69.06 69.09 5.1K
15:38 69.09 69.11 69.09 69.09 8.5K
15:39 69.09 69.09 69.09 69.08 4.4K
15:40 69.06 69.06 68.98 69.01 20.9K
15:41 69.02 69.04 69.02 69.02 9.5K
15:42 69.03 69.03 69.02 69.02 3.5K
15:43 69.00 69.04 69.00 69.04 6.5K
15:44 69.05 69.05 69.02 69.04 6.4K
15:45 69.04 69.04 68.98 69.03 7.6K
15:46 69.02 69.05 69.02 69.03 12.6K
15:47 69.03 69.04 69.01 69.04 15.5K
15:48 69.03 69.05 69.03 69.03 4.7K
15:49 69.04 69.04 68.96 68.96 9.1K
15:50 68.97 69.07 68.97 69.07 11.6K
15:51 69.07 69.12 69.07 69.12 13.0K
15:52 69.12 69.13 69.10 69.13 10.4K
15:53 69.13 69.17 69.13 69.17 6.5K
15:54 69.17 69.20 69.15 69.17 16.8K
15:55 69.13 69.16 69.05 69.06 34.4K
15:56 69.05 69.08 69.02 69.03 24.8K
15:57 69.01 69.01 68.94 68.97 40.9K
15:58 68.97 69.04 68.97 69.00 43.9K
15:59 68.99 69.08 68.95 69.05 1,371.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available