CMS Energy

CMS
🏛️ usa →
72.34
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 69.21 69.21 69.21 69.21 10.6K
09:31 69.18 69.21 69.18 69.21 2.4K
09:32 69.21 69.21 69.21 69.21 7.2K
09:33 69.21 69.21 69.08 69.08 1.0K
09:34 69.20 69.20 69.20 69.20 0.5K
09:36 69.11 69.11 69.11 69.11 0.7K
09:37 69.23 69.23 69.19 69.22 1.6K
09:38 69.20 69.20 69.20 69.20 0.4K
09:39 69.18 69.18 69.14 69.17 5.4K
09:41 69.20 69.20 69.20 69.19 0.6K
09:42 69.23 69.23 69.20 69.19 1.9K
09:43 69.20 69.20 69.20 69.20 0.5K
09:44 69.23 69.23 69.17 69.17 0.9K
09:45 69.17 69.17 69.11 69.11 3.0K
09:47 69.13 69.15 69.12 69.12 3.4K
09:49 69.20 69.27 69.18 69.27 10.9K
09:50 69.25 69.25 69.22 69.25 28.9K
09:51 69.26 69.26 69.22 69.22 4.0K
09:52 69.22 69.25 69.22 69.25 1.8K
09:53 69.28 69.34 69.27 69.34 2.1K
09:54 69.34 69.34 69.33 69.33 3.8K
09:55 69.35 69.35 69.31 69.31 4.7K
09:56 69.33 69.33 69.31 69.31 5.9K
09:57 69.31 69.32 69.25 69.25 5.8K
09:58 69.22 69.25 69.22 69.25 2.2K
09:59 69.23 69.23 69.22 69.22 1.6K
10:00 69.22 69.29 69.22 69.29 3.4K
10:02 69.25 69.28 69.25 69.28 0.7K
10:03 69.29 69.30 69.26 69.26 5.7K
10:04 69.25 69.26 69.25 69.26 1.5K
10:05 69.26 69.29 69.26 69.29 2.5K
10:06 69.30 69.30 69.30 69.30 1.9K
10:07 69.31 69.32 69.29 69.29 1.9K
10:08 69.34 69.34 69.31 69.31 3.8K
10:09 69.33 69.34 69.30 69.34 6.5K
10:10 69.32 69.35 69.30 69.30 4.2K
10:11 69.30 69.31 69.29 69.29 1.9K
10:12 69.32 69.32 69.31 69.31 1.5K
10:13 69.26 69.27 69.24 69.27 2.6K
10:14 69.29 69.29 69.29 69.29 0.9K
10:15 69.28 69.29 69.27 69.29 3.3K
10:16 69.28 69.29 69.28 69.28 2.3K
10:17 69.27 69.28 69.27 69.28 2.8K
10:18 69.27 69.29 69.23 69.23 2.8K
10:19 69.26 69.29 69.26 69.29 2.9K
10:21 69.25 69.30 69.25 69.30 2.4K
10:22 69.33 69.33 69.33 69.33 1.8K
10:23 69.32 69.32 69.32 69.32 0.5K
10:24 69.33 69.34 69.33 69.34 1.3K
10:25 69.37 69.37 69.35 69.35 1.5K
10:26 69.37 69.40 69.37 69.39 1.0K
10:27 69.36 69.40 69.36 69.40 1.3K
10:28 69.42 69.42 69.40 69.40 0.7K
10:29 69.41 69.43 69.41 69.43 1.3K
10:30 69.44 69.45 69.44 69.45 4.7K
10:31 69.46 69.49 69.46 69.49 3.1K
10:32 69.51 69.51 69.51 69.51 1.1K
10:33 69.51 69.51 69.50 69.50 0.9K
10:34 69.53 69.53 69.49 69.49 5.5K
10:35 69.50 69.51 69.50 69.50 1.6K
10:36 69.51 69.51 69.48 69.48 1.7K
10:37 69.46 69.48 69.46 69.48 1.9K
10:38 69.46 69.51 69.46 69.50 3.0K
10:39 69.51 69.51 69.51 69.51 0.8K
10:40 69.51 69.51 69.51 69.51 2.4K
10:41 69.53 69.55 69.53 69.55 1.1K
10:42 69.56 69.56 69.56 69.56 2.4K
10:43 69.53 69.56 69.53 69.53 2.1K
10:44 69.53 69.54 69.53 69.53 1.5K
10:45 69.53 69.55 69.53 69.54 1.5K
10:46 69.54 69.55 69.53 69.54 1.8K
10:47 69.53 69.53 69.52 69.53 3.1K
10:48 69.54 69.56 69.54 69.56 1.6K
10:49 69.54 69.54 69.52 69.52 1.5K
10:50 69.52 69.53 69.52 69.53 2.1K
10:52 69.55 69.55 69.55 69.55 1.5K
10:53 69.54 69.54 69.53 69.53 1.8K
10:54 69.56 69.56 69.54 69.54 2.4K
10:55 69.50 69.50 69.50 69.50 1.0K
10:56 69.55 69.55 69.55 69.55 0.3K
10:57 69.55 69.55 69.52 69.52 4.0K
10:58 69.53 69.53 69.53 69.53 1.1K
10:59 69.52 69.54 69.52 69.54 2.2K
11:00 69.53 69.55 69.53 69.55 2.5K
11:01 69.56 69.56 69.51 69.51 8.4K
11:02 69.49 69.49 69.48 69.47 6.8K
11:03 69.47 69.51 69.47 69.49 2.2K
11:04 69.50 69.50 69.48 69.48 1.4K
11:05 69.51 69.52 69.49 69.50 4.0K
11:06 69.48 69.51 69.48 69.51 1.6K
11:07 69.51 69.53 69.51 69.52 3.2K
11:08 69.52 69.53 69.50 69.50 3.3K
11:09 69.51 69.53 69.50 69.50 1.9K
11:10 69.52 69.55 69.52 69.55 1.4K
11:11 69.55 69.55 69.54 69.54 2.1K
11:12 69.53 69.53 69.53 69.53 0.2K
11:13 69.52 69.56 69.52 69.54 3.2K
11:14 69.52 69.53 69.52 69.53 0.7K
11:15 69.53 69.53 69.50 69.50 2.7K
11:16 69.49 69.49 69.44 69.44 2.4K
11:17 69.45 69.47 69.44 69.45 3.0K
11:18 69.42 69.42 69.42 69.42 1.4K
11:19 69.41 69.41 69.39 69.39 1.7K
11:20 69.37 69.37 69.37 69.37 1.8K
11:21 69.38 69.38 69.37 69.36 2.9K
11:22 69.37 69.37 69.34 69.33 5.3K
11:23 69.33 69.33 69.30 69.32 1.2K
11:24 69.31 69.31 69.31 69.31 2.4K
11:25 69.31 69.31 69.30 69.30 10.2K
11:26 69.30 69.31 69.30 69.31 4.5K
11:27 69.30 69.30 69.27 69.27 2.2K
11:28 69.26 69.27 69.26 69.27 2.5K
11:29 69.23 69.26 69.23 69.26 1.8K
11:30 69.25 69.25 69.25 69.25 0.9K
11:31 69.24 69.24 69.23 69.22 1.8K
11:33 69.21 69.21 69.21 69.21 4.4K
11:34 69.17 69.17 69.17 69.17 2.1K
11:35 69.17 69.19 69.16 69.19 3.7K
11:36 69.20 69.20 69.20 69.20 1.5K
11:37 69.20 69.21 69.20 69.21 0.8K
11:38 69.21 69.24 69.21 69.24 3.1K
11:39 69.25 69.25 69.25 69.25 0.8K
11:40 69.28 69.28 69.26 69.26 1.5K
11:41 69.27 69.32 69.27 69.32 7.2K
11:42 69.32 69.32 69.32 69.32 0.3K
11:43 69.33 69.38 69.33 69.38 7.3K
11:44 69.38 69.38 69.37 69.37 2.6K
11:45 69.36 69.38 69.36 69.38 3.8K
11:46 69.37 69.38 69.37 69.38 1.2K
11:47 69.39 69.39 69.37 69.38 3.1K
11:48 69.38 69.38 69.35 69.35 2.3K
11:49 69.37 69.37 69.35 69.35 0.9K
11:50 69.35 69.35 69.35 69.35 2.1K
11:51 69.33 69.33 69.31 69.33 7.3K
11:52 69.33 69.40 69.33 69.38 3.1K
11:53 69.38 69.38 69.37 69.38 3.7K
11:54 69.36 69.38 69.36 69.36 2.2K
11:55 69.36 69.37 69.36 69.37 1.6K
11:56 69.38 69.40 69.38 69.40 1.9K
11:57 69.39 69.40 69.39 69.40 2.4K
11:58 69.41 69.41 69.40 69.40 3.3K
11:59 69.41 69.45 69.41 69.45 4.6K
12:00 69.44 69.44 69.44 69.44 1.2K
12:01 69.44 69.45 69.44 69.45 4.1K
12:02 69.45 69.48 69.45 69.47 3.2K
12:03 69.47 69.47 69.44 69.44 5.0K
12:04 69.45 69.45 69.45 69.45 5.3K
12:05 69.46 69.47 69.46 69.47 2.6K
12:06 69.48 69.49 69.47 69.47 3.8K
12:07 69.47 69.49 69.47 69.49 1.7K
12:08 69.50 69.50 69.50 69.50 2.1K
12:09 69.49 69.50 69.48 69.48 3.0K
12:10 69.48 69.48 69.45 69.45 3.4K
12:11 69.45 69.45 69.43 69.44 3.6K
12:12 69.45 69.46 69.45 69.46 1.1K
12:13 69.45 69.47 69.45 69.46 4.8K
12:14 69.44 69.49 69.44 69.49 3.6K
12:15 69.49 69.49 69.47 69.47 1.3K
12:16 69.48 69.49 69.46 69.46 3.3K
12:17 69.45 69.46 69.45 69.45 2.8K
12:18 69.45 69.48 69.45 69.48 3.4K
12:19 69.48 69.50 69.48 69.50 1.6K
12:20 69.49 69.51 69.49 69.51 3.0K
12:21 69.50 69.51 69.48 69.51 4.5K
12:22 69.51 69.51 69.50 69.50 1.3K
12:23 69.51 69.52 69.51 69.52 1.9K
12:24 69.53 69.54 69.52 69.52 3.4K
12:25 69.52 69.52 69.51 69.52 4.1K
12:26 69.52 69.52 69.52 69.52 1.2K
12:28 69.52 69.53 69.52 69.53 2.4K
12:29 69.54 69.54 69.54 69.54 2.1K
12:30 69.55 69.56 69.54 69.56 3.2K
12:31 69.56 69.60 69.56 69.59 5.3K
12:32 69.57 69.57 69.56 69.56 2.2K
12:33 69.56 69.59 69.56 69.57 5.1K
12:34 69.55 69.55 69.54 69.55 2.9K
12:35 69.57 69.57 69.56 69.56 1.2K
12:36 69.56 69.59 69.56 69.57 5.1K
12:37 69.57 69.58 69.57 69.57 2.5K
12:38 69.57 69.61 69.57 69.61 2.4K
12:39 69.60 69.60 69.58 69.58 2.7K
12:40 69.58 69.58 69.54 69.56 5.0K
12:41 69.57 69.57 69.57 69.57 0.6K
12:42 69.57 69.57 69.57 69.57 0.4K
12:43 69.57 69.57 69.54 69.56 3.6K
12:44 69.54 69.54 69.54 69.54 1.7K
12:45 69.54 69.57 69.54 69.57 4.4K
12:46 69.59 69.60 69.59 69.60 2.2K
12:47 69.61 69.61 69.60 69.60 0.8K
12:48 69.59 69.60 69.59 69.60 2.3K
12:49 69.58 69.60 69.58 69.60 2.4K
12:50 69.60 69.61 69.60 69.61 0.6K
12:51 69.60 69.61 69.60 69.61 1.3K
12:52 69.61 69.61 69.57 69.59 4.9K
12:53 69.58 69.58 69.58 69.58 0.4K
12:54 69.56 69.56 69.52 69.52 2.9K
12:55 69.51 69.51 69.48 69.48 2.3K
12:57 69.47 69.47 69.47 69.47 1.2K
12:58 69.47 69.47 69.46 69.47 4.3K
12:59 69.46 69.46 69.46 69.46 0.3K
13:00 69.44 69.44 69.42 69.44 9.0K
13:01 69.42 69.43 69.42 69.43 1.1K
13:02 69.43 69.43 69.43 69.43 1.1K
13:03 69.43 69.45 69.43 69.44 3.1K
13:04 69.42 69.43 69.42 69.43 2.6K
13:05 69.44 69.46 69.44 69.46 4.0K
13:06 69.47 69.47 69.44 69.44 3.4K
13:07 69.44 69.45 69.44 69.44 0.8K
13:08 69.44 69.44 69.43 69.43 1.8K
13:09 69.43 69.43 69.43 69.43 0.8K
13:10 69.43 69.44 69.43 69.44 3.1K
13:11 69.42 69.43 69.42 69.42 1.8K
13:12 69.43 69.43 69.43 69.43 2.2K
13:13 69.44 69.45 69.44 69.45 2.5K
13:14 69.45 69.45 69.43 69.43 5.3K
13:15 69.41 69.41 69.41 69.41 0.8K
13:16 69.39 69.39 69.39 69.39 2.7K
13:17 69.38 69.39 69.38 69.39 1.5K
13:18 69.40 69.40 69.40 69.40 2.7K
13:19 69.40 69.42 69.40 69.42 1.4K
13:20 69.42 69.42 69.40 69.40 2.0K
13:21 69.40 69.40 69.40 69.40 1.7K
13:22 69.40 69.42 69.40 69.42 1.2K
13:23 69.42 69.42 69.38 69.38 4.2K
13:24 69.38 69.41 69.38 69.41 1.9K
13:25 69.42 69.42 69.40 69.40 2.3K
13:26 69.40 69.41 69.40 69.41 6.5K
13:27 69.42 69.42 69.42 69.42 1.6K
13:28 69.41 69.41 69.40 69.41 2.7K
13:29 69.40 69.41 69.40 69.40 1.4K
13:30 69.40 69.40 69.37 69.39 2.1K
13:31 69.39 69.40 69.39 69.40 3.5K
13:32 69.34 69.34 69.32 69.32 2.2K
13:33 69.32 69.32 69.30 69.31 1.6K
13:34 69.32 69.33 69.32 69.33 3.0K
13:35 69.33 69.35 69.33 69.34 2.9K
13:36 69.34 69.38 69.34 69.38 3.4K
13:37 69.37 69.37 69.37 69.36 0.8K
13:38 69.37 69.37 69.37 69.36 1.3K
13:39 69.37 69.37 69.36 69.36 2.2K
13:40 69.36 69.36 69.30 69.33 5.5K
13:41 69.32 69.32 69.32 69.32 2.4K
13:42 69.35 69.35 69.34 69.35 1.1K
13:43 69.35 69.35 69.32 69.32 4.9K
13:44 69.32 69.33 69.29 69.30 3.2K
13:45 69.30 69.31 69.29 69.29 2.5K
13:46 69.31 69.31 69.30 69.31 2.5K
13:47 69.34 69.34 69.31 69.33 4.2K
13:48 69.29 69.29 69.29 69.29 2.4K
13:49 69.29 69.32 69.29 69.32 1.7K
13:50 69.30 69.30 69.29 69.29 1.8K
13:51 69.29 69.29 69.29 69.29 3.0K
13:52 69.30 69.31 69.30 69.31 1.1K
13:53 69.30 69.30 69.28 69.28 5.6K
13:54 69.31 69.31 69.30 69.30 1.2K
13:55 69.29 69.32 69.29 69.32 2.2K
13:56 69.31 69.32 69.31 69.32 3.1K
13:57 69.32 69.32 69.30 69.32 2.7K
13:58 69.31 69.32 69.30 69.32 2.8K
13:59 69.29 69.31 69.29 69.31 2.4K
14:00 69.27 69.30 69.26 69.27 9.1K
14:01 69.26 69.26 69.24 69.24 2.2K
14:02 69.23 69.23 69.20 69.19 2.9K
14:03 69.19 69.19 69.19 69.19 1.2K
14:04 69.19 69.20 69.18 69.18 28.2K
14:05 69.18 69.19 69.16 69.16 2.5K
14:06 69.17 69.17 69.16 69.16 5.3K
14:08 69.07 69.09 69.07 69.09 4.3K
14:09 69.10 69.12 69.10 69.12 1.9K
14:10 69.12 69.12 69.12 69.12 1.5K
14:11 69.11 69.11 69.09 69.09 1.8K
14:12 69.08 69.08 69.08 69.08 0.9K
14:13 69.08 69.09 69.08 69.09 2.9K
14:14 69.09 69.09 69.09 69.09 0.9K
14:15 69.09 69.09 69.08 69.09 2.5K
14:16 69.07 69.07 69.05 69.05 1.3K
14:17 69.05 69.05 69.05 69.05 1.1K
14:18 69.05 69.05 69.03 69.04 2.3K
14:19 69.06 69.06 69.06 69.06 0.9K
14:20 69.03 69.03 69.03 69.03 1.5K
14:21 69.04 69.06 69.04 69.06 2.9K
14:22 69.05 69.05 69.05 69.05 1.8K
14:23 69.05 69.05 69.04 69.04 1.9K
14:24 69.01 69.01 69.01 69.01 1.1K
14:25 69.01 69.03 69.01 69.03 2.2K
14:26 69.03 69.03 69.02 69.02 2.3K
14:27 69.03 69.04 69.02 69.02 2.5K
14:28 69.02 69.04 69.02 69.04 3.4K
14:29 69.02 69.03 69.02 69.03 0.3K
14:30 69.03 69.03 69.02 69.03 2.7K
14:31 69.02 69.04 69.02 69.03 4.7K
14:32 69.03 69.03 69.03 69.03 1.9K
14:33 69.03 69.03 69.01 69.02 6.6K
14:34 69.00 69.00 69.00 69.00 0.2K
14:35 69.00 69.01 68.98 68.97 3.2K
14:36 68.96 68.96 68.95 68.96 2.9K
14:37 68.97 69.00 68.97 68.98 3.4K
14:38 68.99 68.99 68.99 68.99 0.8K
14:39 68.99 68.99 68.98 68.98 2.3K
14:40 68.98 68.98 68.97 68.97 1.1K
14:41 68.98 69.03 68.98 69.03 4.6K
14:42 69.04 69.05 69.02 69.05 2.2K
14:43 69.08 69.11 69.08 69.11 2.6K
14:44 69.10 69.10 69.09 69.09 2.6K
14:45 69.04 69.04 69.02 69.04 3.3K
14:46 69.01 69.04 69.01 69.04 3.1K
14:47 69.08 69.08 69.05 69.05 2.1K
14:48 69.05 69.06 69.05 69.06 1.1K
14:49 69.05 69.09 69.05 69.08 3.3K
14:50 69.07 69.07 69.06 69.07 1.2K
14:51 69.09 69.11 69.09 69.11 2.6K
14:52 69.09 69.11 69.09 69.11 3.2K
14:53 69.10 69.10 69.10 69.10 0.7K
14:54 69.10 69.15 69.09 69.14 3.0K
14:55 69.17 69.17 69.15 69.16 2.5K
14:56 69.17 69.17 69.17 69.17 0.6K
14:57 69.17 69.20 69.17 69.17 3.5K
14:58 69.18 69.18 69.17 69.18 2.6K
14:59 69.18 69.19 69.18 69.19 4.8K
15:00 69.19 69.19 69.15 69.15 3.8K
15:01 69.14 69.14 69.10 69.11 3.4K
15:02 69.13 69.13 69.12 69.13 3.8K
15:03 69.12 69.12 69.10 69.11 2.5K
15:04 69.10 69.11 69.09 69.09 3.6K
15:05 69.10 69.12 69.10 69.10 3.0K
15:06 69.11 69.11 69.09 69.10 2.9K
15:07 69.08 69.09 69.07 69.09 4.7K
15:08 69.07 69.07 69.07 69.07 2.0K
15:09 69.07 69.07 69.07 69.07 0.9K
15:10 69.07 69.07 69.07 69.07 2.6K
15:11 69.07 69.08 69.07 69.08 2.7K
15:12 69.08 69.08 69.06 69.06 3.2K
15:13 69.05 69.07 69.05 69.05 4.8K
15:14 69.05 69.05 69.04 69.05 2.9K
15:15 69.05 69.05 69.04 69.05 1.5K
15:16 69.04 69.06 69.04 69.05 4.0K
15:17 69.05 69.07 69.04 69.04 6.1K
15:18 69.05 69.07 69.04 69.04 7.1K
15:19 69.04 69.05 69.02 69.05 3.7K
15:20 69.06 69.06 69.00 69.00 3.9K
15:21 68.98 68.99 68.96 68.97 2.1K
15:22 68.94 68.95 68.94 68.95 2.6K
15:23 68.99 69.00 68.98 68.98 6.4K
15:24 68.98 69.00 68.97 68.97 3.6K
15:25 68.98 69.02 68.98 69.02 2.7K
15:26 69.04 69.05 69.04 69.05 3.3K
15:27 69.05 69.06 69.04 69.06 4.2K
15:28 69.06 69.06 69.04 69.05 4.1K
15:29 69.05 69.06 69.01 69.01 9.6K
15:30 69.01 69.02 69.00 69.01 7.5K
15:31 69.01 69.01 68.99 69.00 4.1K
15:32 69.01 69.01 68.96 68.96 5.4K
15:33 68.96 68.96 68.95 68.96 2.3K
15:34 68.96 68.97 68.96 68.97 5.7K
15:35 68.95 68.98 68.92 68.98 13.8K
15:36 69.01 69.01 69.00 69.01 1.2K
15:37 69.01 69.02 68.97 68.97 8.6K
15:38 68.98 68.98 68.95 68.97 7.9K
15:39 68.98 68.98 68.98 68.98 3.0K
15:40 68.96 69.01 68.96 69.01 7.6K
15:41 69.01 69.01 68.98 68.97 6.5K
15:42 68.97 69.00 68.97 68.98 8.8K
15:43 69.00 69.03 69.00 69.01 4.6K
15:44 69.01 69.03 69.00 69.01 6.7K
15:45 69.02 69.02 68.98 68.98 6.7K
15:46 68.98 69.00 68.98 69.00 8.5K
15:47 69.02 69.04 69.01 69.02 6.3K
15:48 69.02 69.07 69.01 69.07 8.2K
15:49 69.06 69.06 68.96 68.96 10.1K
15:50 68.95 68.96 68.91 68.91 26.7K
15:51 68.91 68.93 68.91 68.93 15.4K
15:52 68.92 68.93 68.89 68.89 11.3K
15:53 68.90 68.95 68.89 68.95 17.7K
15:54 68.95 68.95 68.87 68.87 19.0K
15:55 68.91 69.02 68.91 69.02 29.0K
15:56 69.02 69.06 69.02 69.04 29.3K
15:57 69.03 69.03 68.99 69.01 30.7K
15:58 69.00 69.04 68.99 69.04 30.4K
15:59 69.03 69.06 69.00 69.01 1,090.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available