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 70.00 70.00 69.76 69.76 15.2K
09:31 69.89 69.89 69.89 69.88 0.5K
09:32 69.74 69.75 69.74 69.75 5.7K
09:33 69.85 70.03 69.85 69.98 8.4K
09:35 69.83 69.83 69.74 69.74 1.7K
09:36 69.75 69.75 69.75 69.75 0.8K
09:38 69.69 69.76 69.69 69.76 2.9K
09:39 69.73 69.79 69.69 69.79 4.6K
09:40 69.78 69.78 69.72 69.72 3.8K
09:41 69.65 69.73 69.65 69.68 2.0K
09:42 69.68 69.80 69.68 69.80 3.3K
09:43 69.80 69.81 69.80 69.81 2.1K
09:44 69.80 69.80 69.80 69.80 12.0K
09:45 69.79 69.80 69.69 69.80 37.6K
09:46 69.76 69.90 69.74 69.90 21.4K
09:47 69.87 69.87 69.76 69.76 6.6K
09:48 69.76 69.80 69.75 69.80 0.9K
09:49 69.80 69.80 69.74 69.78 2.5K
09:50 69.78 69.84 69.74 69.83 12.5K
09:51 69.79 69.87 69.79 69.87 5.0K
09:52 69.89 69.89 69.88 69.88 0.8K
09:53 69.81 69.82 69.79 69.82 161.7K
09:54 69.82 69.82 69.79 69.82 0.8K
09:55 69.79 69.82 69.67 69.67 7.3K
09:56 69.71 69.71 69.63 69.65 1.9K
09:57 69.62 69.65 69.60 69.60 0.7K
09:58 69.60 69.60 69.54 69.54 1.3K
09:59 69.54 69.65 69.54 69.65 3.3K
10:00 69.64 69.67 69.64 69.67 1.1K
10:01 69.68 69.68 69.61 69.61 3.5K
10:02 69.68 69.70 69.68 69.70 10.5K
10:03 69.69 69.69 69.69 69.69 2.0K
10:04 69.70 69.72 69.70 69.70 1.1K
10:05 69.72 69.79 69.72 69.76 6.2K
10:06 69.75 69.78 69.75 69.78 3.9K
10:07 69.78 69.79 69.71 69.75 8.7K
10:08 69.76 69.83 69.76 69.83 3.8K
10:09 69.84 69.86 69.84 69.86 0.9K
10:10 69.87 69.90 69.86 69.90 3.8K
10:11 69.91 69.91 69.87 69.91 5.3K
10:12 69.92 69.98 69.92 69.92 14.1K
10:13 69.91 69.91 69.91 69.91 3.4K
10:14 69.93 69.93 69.87 69.87 3.1K
10:15 69.86 69.90 69.84 69.90 3.5K
10:16 69.91 69.93 69.91 69.93 1.8K
10:17 69.92 69.92 69.83 69.84 14.8K
10:18 69.84 69.85 69.81 69.85 1.5K
10:19 69.80 69.85 69.77 69.85 4.5K
10:20 69.86 69.86 69.86 69.86 1.8K
10:21 69.87 69.87 69.85 69.87 1.3K
10:22 69.87 69.94 69.87 69.94 9.8K
10:23 69.92 70.04 69.92 70.03 146.0K
10:24 70.02 70.13 70.02 70.13 28.7K
10:25 70.11 70.11 70.05 70.06 6.9K
10:26 70.08 70.13 70.08 70.13 3.3K
10:27 70.10 70.13 70.10 70.10 3.0K
10:28 70.09 70.13 70.07 70.07 7.4K
10:29 70.09 70.10 70.09 70.09 8.1K
10:30 70.10 70.11 70.10 70.11 1.6K
10:31 70.11 70.11 70.09 70.09 3.3K
10:32 70.10 70.10 70.07 70.07 6.7K
10:33 70.06 70.06 70.01 70.01 8.3K
10:34 70.00 70.00 70.00 70.00 2.5K
10:35 70.03 70.03 69.98 69.98 2.6K
10:36 70.01 70.01 69.99 69.99 0.3K
10:37 70.00 70.01 70.00 70.01 6.9K
10:38 70.05 70.05 70.05 70.05 0.9K
10:39 70.04 70.04 69.99 69.99 5.6K
10:40 70.00 70.00 69.98 69.98 2.9K
10:41 69.96 69.97 69.96 69.96 1.0K
10:42 69.95 69.97 69.94 69.96 8.1K
10:43 69.97 69.99 69.97 69.98 2.7K
10:44 69.97 69.98 69.97 69.98 8.5K
10:45 69.98 69.98 69.96 69.96 5.9K
10:46 69.99 70.04 69.99 70.04 3.0K
10:47 70.04 70.04 70.00 70.02 3.9K
10:48 70.01 70.02 70.00 70.02 5.8K
10:50 70.01 70.02 69.99 70.02 2.7K
10:51 70.03 70.03 70.02 70.02 2.6K
10:52 70.00 70.00 69.99 69.99 2.1K
10:53 70.00 70.02 69.99 70.01 2.3K
10:54 69.99 70.01 69.99 70.01 3.4K
10:55 70.02 70.05 70.02 70.05 2.0K
10:56 70.03 70.03 70.02 70.02 3.8K
10:57 70.01 70.06 70.01 70.06 4.2K
10:58 70.03 70.04 70.03 70.04 1.8K
10:59 70.03 70.07 70.03 70.07 3.5K
11:00 70.07 70.07 70.06 70.06 1.1K
11:01 70.02 70.02 70.02 70.02 3.6K
11:02 70.06 70.06 70.01 70.01 3.3K
11:03 70.02 70.02 69.99 69.99 2.2K
11:04 70.00 70.00 69.95 69.95 3.4K
11:05 69.95 69.95 69.92 69.92 9.5K
11:06 69.90 69.90 69.86 69.86 2.2K
11:07 69.84 69.84 69.83 69.83 2.8K
11:08 69.82 69.85 69.80 69.84 8.0K
11:09 69.83 69.84 69.82 69.83 1.2K
11:10 69.82 69.82 69.82 69.82 1.0K
11:11 69.81 69.83 69.81 69.83 4.4K
11:12 69.83 69.83 69.82 69.82 2.6K
11:13 69.85 69.87 69.85 69.87 3.5K
11:14 69.86 69.86 69.86 69.86 2.4K
11:15 69.88 69.88 69.86 69.86 7.7K
11:16 69.85 69.86 69.85 69.86 4.0K
11:17 69.87 69.89 69.85 69.85 5.7K
11:18 69.86 69.87 69.85 69.86 3.6K
11:19 69.87 69.87 69.84 69.85 5.2K
11:20 69.85 69.85 69.84 69.84 3.3K
11:21 69.84 69.84 69.83 69.84 7.5K
11:22 69.88 69.88 69.85 69.85 3.3K
11:23 69.85 69.86 69.85 69.86 1.2K
11:24 69.84 69.84 69.82 69.82 2.5K
11:25 69.83 69.85 69.83 69.85 5.1K
11:26 69.84 69.86 69.84 69.85 1.4K
11:27 69.85 69.85 69.84 69.83 3.8K
11:28 69.86 69.86 69.85 69.86 2.4K
11:29 69.85 69.86 69.84 69.84 1.6K
11:30 69.84 69.87 69.84 69.86 4.3K
11:31 69.81 69.81 69.81 69.81 1.4K
11:32 69.82 69.82 69.81 69.81 2.4K
11:33 69.81 69.81 69.80 69.81 0.9K
11:34 69.80 69.87 69.80 69.87 5.4K
11:35 69.85 69.85 69.81 69.81 3.3K
11:36 69.80 69.80 69.80 69.80 1.0K
11:37 69.79 69.80 69.79 69.80 0.9K
11:38 69.82 69.83 69.82 69.83 3.8K
11:39 69.83 69.83 69.83 69.83 14.4K
11:40 69.82 69.83 69.82 69.83 1.8K
11:41 69.83 69.85 69.83 69.83 2.2K
11:43 69.82 69.82 69.81 69.81 8.5K
11:44 69.78 69.78 69.78 69.78 1.8K
11:45 69.77 69.77 69.75 69.75 2.9K
11:46 69.77 69.77 69.77 69.77 3.3K
11:47 69.76 69.76 69.76 69.76 0.6K
11:48 69.76 69.77 69.76 69.77 8.7K
11:49 69.76 69.76 69.76 69.76 1.9K
11:50 69.75 69.75 69.74 69.74 3.9K
11:51 69.74 69.78 69.74 69.77 4.6K
11:52 69.78 69.79 69.77 69.79 3.6K
11:53 69.79 69.81 69.79 69.79 4.1K
11:54 69.79 69.80 69.79 69.80 1.6K
11:55 69.79 69.80 69.78 69.78 4.8K
11:56 69.79 69.79 69.79 69.79 8.3K
11:58 69.80 69.80 69.80 69.80 2.1K
11:59 69.76 69.76 69.76 69.76 12.7K
12:00 69.76 69.76 69.75 69.76 1.1K
12:01 69.76 69.78 69.75 69.77 4.4K
12:02 69.77 69.77 69.77 69.77 0.5K
12:03 69.77 69.79 69.77 69.79 2.3K
12:04 69.80 69.80 69.80 69.80 1.2K
12:05 69.80 69.81 69.80 69.81 2.0K
12:06 69.80 69.80 69.80 69.80 1.1K
12:07 69.78 69.80 69.78 69.80 4.5K
12:08 69.80 69.80 69.78 69.78 1.6K
12:09 69.78 69.80 69.78 69.80 2.2K
12:10 69.80 69.82 69.80 69.82 1.7K
12:11 69.83 69.87 69.83 69.85 5.3K
12:12 69.83 69.84 69.83 69.84 3.1K
12:13 69.84 69.86 69.84 69.86 1.7K
12:14 69.86 69.86 69.85 69.86 2.7K
12:15 69.86 69.91 69.86 69.91 2.4K
12:16 69.90 69.90 69.90 69.90 0.9K
12:17 69.88 69.88 69.87 69.86 3.0K
12:18 69.86 69.86 69.85 69.85 2.5K
12:19 69.86 69.89 69.86 69.88 5.2K
12:20 69.90 69.91 69.90 69.91 1.1K
12:21 69.92 69.92 69.90 69.90 1.9K
12:22 69.90 69.92 69.90 69.91 1.1K
12:23 69.91 69.93 69.91 69.93 4.3K
12:24 69.93 69.93 69.92 69.93 2.2K
12:25 69.93 69.93 69.91 69.91 2.0K
12:26 69.91 69.92 69.90 69.92 2.3K
12:27 69.93 69.94 69.93 69.94 3.9K
12:28 69.95 69.95 69.95 69.95 1.6K
12:29 69.95 69.95 69.94 69.94 3.7K
12:30 69.95 69.95 69.95 69.94 0.8K
12:31 69.95 69.96 69.95 69.96 1.6K
12:32 69.96 69.96 69.96 69.96 0.6K
12:33 69.96 69.97 69.96 69.97 2.3K
12:34 69.95 69.96 69.95 69.95 3.9K
12:35 69.95 69.95 69.95 69.95 2.5K
12:36 69.96 69.96 69.94 69.96 6.2K
12:37 69.95 69.95 69.94 69.94 2.1K
12:38 69.94 69.94 69.94 69.94 0.9K
12:39 69.94 69.95 69.94 69.95 4.4K
12:40 69.97 69.97 69.95 69.97 2.1K
12:41 69.96 69.99 69.96 69.99 9.2K
12:42 70.00 70.00 69.99 70.00 2.3K
12:43 70.00 70.00 69.98 69.98 1.7K
12:44 69.99 69.99 69.99 69.99 1.7K
12:45 70.01 70.01 70.00 70.00 1.4K
12:46 70.00 70.01 70.00 70.01 1.7K
12:47 70.01 70.03 70.01 70.03 2.6K
12:48 70.04 70.04 70.03 70.03 0.7K
12:49 70.03 70.03 70.02 70.02 2.5K
12:50 70.02 70.02 70.01 70.01 1.4K
12:51 70.01 70.02 70.01 70.02 2.1K
12:52 70.02 70.04 70.02 70.03 3.6K
12:53 70.03 70.03 70.03 70.03 1.6K
12:54 70.04 70.04 70.04 70.04 2.2K
12:55 70.04 70.05 70.04 70.04 2.4K
12:56 70.03 70.03 70.01 70.01 2.4K
12:57 70.01 70.02 70.00 70.00 2.8K
12:58 70.00 70.03 70.00 70.03 4.2K
12:59 70.01 70.04 70.01 70.04 2.8K
13:00 70.03 70.03 70.02 70.02 2.2K
13:01 70.01 70.01 70.00 70.00 1.0K
13:02 70.00 70.01 70.00 70.01 2.8K
13:03 70.03 70.03 70.01 70.01 2.4K
13:04 69.99 69.99 69.99 69.99 1.3K
13:05 69.99 70.00 69.99 70.00 3.2K
13:06 69.99 70.00 69.99 70.00 1.6K
13:07 69.99 69.99 69.99 69.99 0.3K
13:08 70.00 70.01 70.00 70.01 2.1K
13:09 70.01 70.01 70.01 70.01 1.0K
13:10 70.02 70.02 70.02 70.02 0.4K
13:11 70.02 70.02 70.00 70.00 2.9K
13:12 70.00 70.00 70.00 70.00 2.1K
13:13 70.01 70.02 70.01 70.02 1.4K
13:14 70.02 70.02 69.99 70.00 2.8K
13:15 69.99 70.00 69.99 70.00 1.7K
13:16 69.99 70.01 69.98 69.98 2.6K
13:17 69.98 69.98 69.97 69.97 1.4K
13:18 69.97 69.97 69.94 69.94 1.9K
13:19 69.93 69.94 69.93 69.94 7.8K
13:21 69.94 69.95 69.94 69.95 2.7K
13:22 69.96 69.97 69.96 69.97 2.1K
13:23 69.97 69.97 69.97 69.97 1.3K
13:24 69.96 69.99 69.96 69.99 2.7K
13:25 69.98 69.98 69.97 69.97 2.3K
13:26 69.96 69.96 69.92 69.92 1.9K
13:27 69.93 69.93 69.93 69.93 1.2K
13:28 69.93 69.94 69.93 69.94 4.8K
13:29 69.94 69.94 69.94 69.94 0.4K
13:30 69.95 69.95 69.95 69.94 5.7K
13:31 69.92 69.96 69.92 69.96 3.0K
13:32 69.96 69.96 69.96 69.96 1.5K
13:33 69.95 69.95 69.95 69.95 2.3K
13:34 69.93 69.93 69.91 69.91 1.9K
13:35 69.90 69.93 69.90 69.93 2.4K
13:36 69.91 69.91 69.91 69.91 2.1K
13:37 69.91 69.92 69.91 69.92 1.6K
13:38 69.92 69.92 69.92 69.92 3.6K
13:39 69.92 69.93 69.91 69.91 6.0K
13:41 69.92 69.92 69.92 69.92 1.4K
13:42 69.91 69.91 69.91 69.91 3.7K
13:43 69.91 69.91 69.91 69.91 0.6K
13:44 69.90 69.92 69.90 69.92 6.3K
13:45 69.93 69.93 69.93 69.93 1.3K
13:46 69.91 69.91 69.89 69.89 1.2K
13:47 69.88 69.88 69.86 69.86 2.2K
13:48 69.86 69.88 69.86 69.88 3.4K
13:49 69.86 69.86 69.86 69.86 1.8K
13:50 69.84 69.85 69.84 69.85 1.3K
13:51 69.85 69.87 69.85 69.87 2.9K
13:52 69.87 69.87 69.87 69.87 0.7K
13:53 69.84 69.84 69.84 69.84 0.7K
13:54 69.87 69.87 69.87 69.87 2.7K
13:55 69.87 69.87 69.87 69.87 1.7K
13:56 69.86 69.86 69.86 69.86 0.9K
13:57 69.85 69.86 69.85 69.85 2.1K
13:58 69.85 69.85 69.85 69.85 0.6K
13:59 69.86 69.87 69.86 69.87 7.1K
14:00 69.87 69.87 69.86 69.86 3.6K
14:01 69.87 69.87 69.87 69.87 0.5K
14:02 69.86 69.86 69.86 69.86 1.3K
14:03 69.86 69.86 69.85 69.85 5.6K
14:04 69.83 69.84 69.83 69.84 3.7K
14:05 69.84 69.86 69.84 69.86 4.0K
14:06 69.85 69.85 69.85 69.85 2.5K
14:07 69.84 69.84 69.84 69.84 1.1K
14:08 69.84 69.84 69.81 69.82 6.9K
14:09 69.84 69.84 69.84 69.83 2.4K
14:10 69.83 69.83 69.83 69.83 1.9K
14:11 69.83 69.87 69.83 69.87 5.6K
14:12 69.87 69.87 69.87 69.86 3.5K
14:13 69.87 69.88 69.86 69.87 4.3K
14:14 69.88 69.89 69.87 69.89 6.0K
14:15 69.89 69.89 69.88 69.89 4.6K
14:16 69.90 69.90 69.89 69.89 2.0K
14:17 69.88 69.88 69.88 69.88 1.5K
14:18 69.89 69.89 69.89 69.89 1.6K
14:19 69.89 69.89 69.89 69.89 3.4K
14:20 69.88 69.88 69.87 69.87 3.5K
14:21 69.87 69.88 69.87 69.88 1.5K
14:22 69.88 69.88 69.87 69.88 7.8K
14:23 69.89 69.89 69.88 69.88 5.6K
14:24 69.88 69.89 69.88 69.89 0.9K
14:25 69.89 69.90 69.89 69.90 7.5K
14:26 69.90 69.90 69.90 69.90 1.5K
14:27 69.90 69.90 69.89 69.89 5.8K
14:28 69.90 69.90 69.88 69.88 3.4K
14:29 69.88 69.88 69.87 69.86 2.8K
14:30 69.87 69.89 69.87 69.88 6.5K
14:31 69.89 69.89 69.88 69.88 4.5K
14:32 69.87 69.88 69.87 69.87 4.2K
14:33 69.88 69.88 69.86 69.86 10.0K
14:34 69.86 69.86 69.84 69.84 4.6K
14:35 69.84 69.84 69.82 69.82 8.9K
14:36 69.81 69.83 69.81 69.83 1.8K
14:37 69.83 69.83 69.82 69.82 0.9K
14:38 69.83 69.83 69.83 69.83 7.4K
14:39 69.83 69.83 69.83 69.83 4.7K
14:40 69.84 69.87 69.84 69.87 4.7K
14:41 69.86 69.87 69.86 69.87 1.5K
14:42 69.87 69.87 69.84 69.83 6.0K
14:43 69.83 69.83 69.83 69.83 0.8K
14:44 69.83 69.83 69.83 69.83 0.6K
14:45 69.84 69.86 69.84 69.86 4.8K
14:46 69.85 69.86 69.84 69.85 1.5K
14:47 69.86 69.86 69.84 69.84 1.8K
14:48 69.83 69.83 69.82 69.82 6.1K
14:49 69.81 69.81 69.79 69.79 3.0K
14:50 69.78 69.78 69.77 69.77 6.3K
14:51 69.77 69.79 69.77 69.79 3.4K
14:52 69.78 69.78 69.78 69.78 0.4K
14:53 69.80 69.80 69.80 69.80 2.9K
14:54 69.79 69.79 69.77 69.77 6.0K
14:55 69.74 69.75 69.74 69.75 9.5K
14:56 69.74 69.75 69.74 69.75 1.3K
14:57 69.77 69.77 69.76 69.76 8.1K
14:58 69.76 69.79 69.76 69.79 6.1K
14:59 69.79 69.81 69.79 69.81 7.9K
15:00 69.80 69.81 69.80 69.80 7.0K
15:01 69.79 69.80 69.72 69.77 38.3K
15:02 69.78 69.80 69.78 69.80 3.3K
15:03 69.81 69.87 69.81 69.87 4.3K
15:04 69.87 69.87 69.84 69.84 2.2K
15:05 69.85 69.85 69.85 69.85 1.5K
15:06 69.85 69.86 69.85 69.85 6.4K
15:08 69.85 69.85 69.83 69.83 5.7K
15:09 69.82 69.82 69.81 69.81 1.1K
15:10 69.82 69.82 69.81 69.81 2.3K
15:11 69.82 69.82 69.82 69.82 4.3K
15:12 69.82 69.82 69.82 69.82 0.7K
15:13 69.83 69.86 69.83 69.86 5.9K
15:14 69.86 69.87 69.86 69.87 5.9K
15:15 69.87 69.87 69.85 69.86 3.5K
15:16 69.87 69.87 69.84 69.84 3.4K
15:17 69.84 69.86 69.84 69.86 4.4K
15:18 69.86 69.88 69.86 69.88 3.4K
15:19 69.88 69.89 69.87 69.89 3.7K
15:20 69.89 69.90 69.89 69.90 2.8K
15:21 69.87 69.87 69.87 69.86 1.6K
15:22 69.87 69.87 69.86 69.85 11.2K
15:23 69.87 69.87 69.86 69.87 5.7K
15:24 69.88 69.88 69.85 69.86 12.5K
15:25 69.86 69.87 69.86 69.86 4.7K
15:26 69.87 69.88 69.87 69.88 3.7K
15:27 69.88 69.90 69.88 69.90 11.1K
15:28 69.91 69.92 69.91 69.92 4.8K
15:29 69.92 69.93 69.92 69.92 2.3K
15:30 69.93 69.93 69.92 69.92 3.7K
15:31 69.93 69.94 69.93 69.93 7.8K
15:32 69.94 69.95 69.93 69.94 4.5K
15:33 69.94 69.94 69.90 69.90 9.4K
15:34 69.88 69.88 69.86 69.87 5.8K
15:35 69.87 69.88 69.87 69.87 6.6K
15:36 69.85 69.86 69.85 69.86 3.2K
15:37 69.86 69.86 69.82 69.82 7.2K
15:38 69.82 69.82 69.78 69.78 10.2K
15:39 69.79 69.83 69.79 69.83 9.6K
15:40 69.83 69.85 69.82 69.83 5.4K
15:41 69.83 69.84 69.83 69.84 2.7K
15:42 69.86 69.89 69.86 69.89 6.7K
15:43 69.88 69.89 69.88 69.89 5.2K
15:44 69.89 69.90 69.85 69.85 46.7K
15:45 69.84 69.85 69.84 69.84 4.3K
15:46 69.84 69.85 69.84 69.85 12.7K
15:47 69.84 69.84 69.76 69.76 9.7K
15:48 69.75 69.79 69.75 69.76 13.9K
15:49 69.74 69.75 69.72 69.72 20.8K
15:50 69.73 69.74 69.68 69.68 21.6K
15:51 69.68 69.73 69.68 69.70 32.1K
15:52 69.69 69.69 69.65 69.65 8.4K
15:53 69.68 69.70 69.65 69.65 26.1K
15:54 69.64 69.64 69.59 69.64 25.0K
15:55 69.65 69.68 69.64 69.68 49.1K
15:56 69.66 69.69 69.64 69.68 46.6K
15:57 69.70 69.73 69.70 69.72 48.4K
15:58 69.73 69.74 69.73 69.74 65.1K
15:59 69.72 69.75 69.71 69.71 1,274.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available