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 68.61 68.61 68.61 68.61 17.0K
09:31 68.63 68.63 68.56 68.61 4.4K
09:32 68.61 68.66 68.46 68.55 6.3K
09:33 68.60 68.82 68.60 68.71 6.6K
09:34 68.73 68.73 68.68 68.68 1.7K
09:35 68.68 68.68 68.68 68.68 0.9K
09:36 68.81 68.81 68.80 68.80 5.8K
09:37 68.90 68.91 68.85 68.87 9.3K
09:38 68.87 68.88 68.83 68.83 1.1K
09:39 68.88 68.88 68.88 68.88 3.2K
09:40 68.90 68.90 68.85 68.85 1.2K
09:41 68.90 68.90 68.84 68.84 2.8K
09:42 68.84 68.84 68.81 68.81 2.6K
09:43 68.77 68.77 68.77 68.77 1.8K
09:44 68.73 68.73 68.68 68.72 1.1K
09:45 68.78 68.78 68.78 68.78 3.2K
09:47 68.75 68.75 68.75 68.75 1.0K
09:48 68.77 68.80 68.76 68.80 8.7K
09:49 68.85 68.85 68.85 68.85 1.7K
09:50 68.84 68.89 68.84 68.87 10.3K
09:51 68.87 68.87 68.87 68.87 0.8K
09:52 68.87 68.94 68.86 68.91 5.7K
09:53 68.89 68.89 68.87 68.87 1.9K
09:54 68.88 68.89 68.85 68.85 1.2K
09:55 68.88 68.90 68.86 68.86 1.9K
09:56 68.90 68.91 68.85 68.91 10.6K
09:57 68.89 68.89 68.89 68.89 2.1K
09:58 68.91 68.91 68.87 68.86 3.4K
09:59 68.86 68.88 68.84 68.88 3.3K
10:00 68.89 68.89 68.79 68.79 3.1K
10:01 68.82 68.82 68.72 68.72 2.8K
10:02 68.74 68.76 68.73 68.73 1.4K
10:03 68.75 68.75 68.75 68.75 1.3K
10:04 68.78 68.78 68.76 68.76 3.8K
10:05 68.75 68.76 68.75 68.75 1.7K
10:06 68.76 68.76 68.76 68.76 0.7K
10:07 68.72 68.72 68.70 68.70 1.6K
10:08 68.71 68.71 68.71 68.71 2.3K
10:09 68.75 68.80 68.75 68.76 7.6K
10:10 68.77 68.77 68.77 68.77 1.0K
10:11 68.74 68.74 68.74 68.74 1.5K
10:12 68.69 68.71 68.69 68.71 1.2K
10:13 68.66 68.69 68.66 68.69 3.2K
10:14 68.67 68.72 68.67 68.72 3.6K
10:15 68.76 68.78 68.76 68.78 6.3K
10:16 68.78 68.78 68.72 68.72 2.6K
10:17 68.74 68.78 68.74 68.76 2.4K
10:18 68.73 68.76 68.73 68.75 3.7K
10:19 68.74 68.75 68.73 68.74 3.0K
10:20 68.75 68.80 68.73 68.78 12.1K
10:21 68.75 68.77 68.74 68.77 8.4K
10:22 68.77 68.81 68.77 68.81 3.0K
10:23 68.82 68.85 68.82 68.85 2.2K
10:24 68.84 68.86 68.83 68.86 5.3K
10:25 68.86 68.90 68.86 68.90 1.8K
10:26 68.90 68.91 68.90 68.91 1.3K
10:27 68.91 68.91 68.88 68.91 1.4K
10:28 68.90 68.92 68.89 68.91 3.0K
10:29 68.92 68.93 68.89 68.89 4.2K
10:30 68.86 68.89 68.86 68.89 1.5K
10:31 68.90 68.91 68.87 68.87 3.6K
10:32 68.86 68.86 68.85 68.85 2.2K
10:33 68.85 68.88 68.85 68.87 3.8K
10:35 68.86 68.86 68.85 68.86 2.5K
10:36 68.88 68.88 68.86 68.86 2.4K
10:37 68.86 68.89 68.86 68.89 3.1K
10:38 68.87 68.87 68.81 68.81 1.8K
10:39 68.81 68.81 68.81 68.81 1.3K
10:40 68.81 68.81 68.77 68.79 3.1K
10:41 68.77 68.77 68.77 68.77 1.0K
10:42 68.77 68.77 68.76 68.77 4.2K
10:43 68.73 68.73 68.70 68.70 2.9K
10:44 68.70 68.70 68.68 68.69 2.2K
10:45 68.69 68.71 68.69 68.69 3.1K
10:46 68.67 68.67 68.67 68.67 0.7K
10:47 68.67 68.70 68.66 68.69 4.3K
10:48 68.70 68.71 68.70 68.70 4.7K
10:49 68.69 68.74 68.69 68.74 3.9K
10:50 68.76 68.76 68.76 68.76 0.4K
10:51 68.76 68.77 68.76 68.77 4.5K
10:52 68.79 68.79 68.79 68.79 0.4K
10:53 68.79 68.79 68.78 68.79 2.4K
10:54 68.82 68.83 68.80 68.81 4.5K
10:55 68.82 68.84 68.82 68.84 4.9K
10:56 68.85 68.86 68.83 68.85 1.1K
10:57 68.84 68.88 68.84 68.88 4.1K
10:58 68.89 68.89 68.87 68.87 1.1K
10:59 68.88 68.91 68.88 68.91 4.0K
11:00 68.91 68.95 68.91 68.93 3.2K
11:01 68.96 68.96 68.93 68.95 2.4K
11:02 68.95 68.99 68.95 68.99 1.6K
11:03 68.97 69.00 68.97 69.00 4.6K
11:04 69.00 69.01 69.00 69.01 4.3K
11:05 68.99 69.01 68.99 69.01 1.9K
11:06 69.01 69.01 68.99 68.99 1.2K
11:07 69.00 69.01 68.99 68.99 2.0K
11:08 68.99 69.01 68.99 69.00 7.4K
11:09 68.98 68.98 68.98 68.98 0.6K
11:10 68.98 69.00 68.98 69.00 3.1K
11:11 68.92 68.94 68.92 68.94 1.7K
11:12 68.92 68.92 68.90 68.90 1.0K
11:13 68.91 68.91 68.89 68.91 4.2K
11:14 68.91 68.91 68.91 68.91 1.7K
11:15 68.89 68.93 68.89 68.93 4.1K
11:16 68.94 68.94 68.90 68.90 3.5K
11:17 68.90 68.90 68.89 68.90 1.6K
11:18 68.91 68.92 68.91 68.92 3.0K
11:19 68.94 68.94 68.94 68.94 0.7K
11:20 68.94 68.94 68.92 68.92 0.4K
11:21 68.93 68.93 68.93 68.93 0.7K
11:22 68.93 68.93 68.91 68.91 2.4K
11:23 68.89 68.91 68.89 68.90 4.2K
11:24 68.90 68.92 68.89 68.91 2.7K
11:25 68.89 68.90 68.88 68.90 4.7K
11:26 68.90 68.90 68.89 68.90 2.0K
11:27 68.90 68.90 68.90 68.90 1.3K
11:28 68.90 68.90 68.90 68.90 3.5K
11:29 68.90 68.92 68.90 68.91 3.9K
11:30 68.94 68.97 68.94 68.97 6.4K
11:31 68.95 68.95 68.94 68.94 1.5K
11:32 68.94 68.95 68.94 68.94 2.1K
11:33 68.96 68.98 68.96 68.98 2.2K
11:34 68.98 68.98 68.97 68.97 1.9K
11:35 68.97 68.99 68.97 68.99 1.9K
11:36 68.98 68.99 68.98 68.99 3.7K
11:37 69.00 69.00 68.97 68.97 2.1K
11:38 68.97 68.97 68.96 68.97 4.8K
11:39 68.95 68.95 68.94 68.94 3.3K
11:40 68.95 68.96 68.93 68.93 6.9K
11:41 68.92 68.92 68.90 68.90 2.7K
11:42 68.91 68.92 68.91 68.92 3.1K
11:43 68.92 68.92 68.90 68.90 2.9K
11:44 68.90 68.90 68.87 68.87 6.2K
11:45 68.87 68.88 68.87 68.87 2.0K
11:46 68.86 68.87 68.86 68.86 1.3K
11:47 68.84 68.86 68.84 68.85 2.5K
11:48 68.86 68.86 68.86 68.86 2.0K
11:49 68.85 68.85 68.85 68.85 0.8K
11:50 68.85 68.85 68.85 68.85 1.2K
11:51 68.84 68.84 68.84 68.84 1.5K
11:52 68.85 68.85 68.82 68.82 4.0K
11:53 68.82 68.82 68.81 68.81 2.3K
11:54 68.80 68.81 68.80 68.81 0.9K
11:55 68.79 68.80 68.79 68.80 0.7K
11:56 68.80 68.80 68.80 68.80 1.7K
11:57 68.80 68.80 68.77 68.77 3.1K
11:58 68.77 68.78 68.77 68.78 6.6K
11:59 68.73 68.73 68.72 68.73 1.7K
12:00 68.74 68.75 68.74 68.75 1.4K
12:01 68.76 68.76 68.74 68.75 5.6K
12:02 68.75 68.75 68.73 68.73 2.4K
12:03 68.71 68.71 68.70 68.70 1.7K
12:04 68.70 68.72 68.70 68.71 3.4K
12:05 68.71 68.73 68.71 68.73 3.8K
12:06 68.74 68.74 68.74 68.74 0.3K
12:07 68.74 68.75 68.73 68.74 1.9K
12:08 68.75 68.75 68.74 68.75 3.8K
12:09 68.76 68.78 68.76 68.78 2.6K
12:10 68.76 68.79 68.76 68.79 2.5K
12:11 68.79 68.79 68.78 68.78 1.3K
12:12 68.80 68.80 68.79 68.80 3.5K
12:13 68.81 68.81 68.80 68.80 1.0K
12:14 68.81 68.83 68.81 68.83 3.9K
12:15 68.84 68.84 68.82 68.84 2.1K
12:16 68.83 68.87 68.83 68.87 4.0K
12:17 68.87 68.88 68.86 68.86 1.7K
12:18 68.87 68.87 68.85 68.86 2.4K
12:19 68.85 68.86 68.85 68.86 1.3K
12:20 68.86 68.86 68.85 68.85 3.9K
12:21 68.85 68.85 68.85 68.85 1.4K
12:22 68.85 68.87 68.85 68.87 2.8K
12:23 68.87 68.88 68.87 68.88 3.3K
12:24 68.90 68.91 68.89 68.91 2.5K
12:25 68.89 68.89 68.89 68.89 1.9K
12:26 68.88 68.89 68.88 68.89 4.9K
12:27 68.88 68.88 68.86 68.86 1.1K
12:28 68.86 68.86 68.86 68.86 3.4K
12:29 68.86 68.86 68.85 68.85 2.5K
12:30 68.84 68.85 68.84 68.83 5.0K
12:31 68.83 68.84 68.83 68.84 1.4K
12:32 68.84 68.84 68.84 68.84 0.3K
12:33 68.84 68.85 68.84 68.85 3.6K
12:34 68.86 68.86 68.86 68.86 1.9K
12:35 68.85 68.86 68.85 68.86 1.9K
12:36 68.86 68.88 68.86 68.88 1.9K
12:37 68.89 68.89 68.89 68.89 1.5K
12:38 68.87 68.88 68.87 68.88 1.7K
12:39 68.89 68.91 68.89 68.91 4.5K
12:40 68.90 68.92 68.90 68.92 1.6K
12:41 68.93 68.93 68.93 68.93 2.4K
12:42 68.95 68.96 68.95 68.96 2.2K
12:43 68.95 68.95 68.95 68.95 0.5K
12:44 68.94 68.94 68.94 68.94 3.2K
12:45 68.95 68.96 68.95 68.95 3.4K
12:46 68.95 68.95 68.95 68.95 0.4K
12:47 68.96 68.97 68.96 68.97 3.9K
12:48 68.99 68.99 68.99 68.99 0.9K
12:49 68.99 68.99 68.98 68.98 1.6K
12:50 68.98 68.99 68.98 68.99 1.0K
12:51 68.99 69.01 68.99 69.01 6.1K
12:52 69.02 69.02 68.98 68.98 1.9K
12:53 69.00 69.00 69.00 69.00 0.8K
12:54 68.98 68.98 68.98 68.98 0.5K
12:55 69.00 69.01 69.00 69.00 2.9K
12:56 68.96 68.96 68.94 68.94 1.8K
12:57 68.92 68.92 68.92 68.92 2.1K
12:58 68.91 68.92 68.91 68.92 2.9K
12:59 68.92 68.92 68.87 68.88 2.7K
13:00 68.86 68.86 68.86 68.86 1.0K
13:01 68.84 68.84 68.84 68.84 0.6K
13:02 68.84 68.87 68.84 68.87 3.9K
13:03 68.86 68.88 68.86 68.87 3.3K
13:04 68.89 68.89 68.88 68.88 0.7K
13:05 68.88 68.89 68.88 68.89 0.7K
13:06 68.88 68.89 68.88 68.88 1.4K
13:07 68.88 68.88 68.86 68.86 4.0K
13:08 68.87 68.87 68.87 68.87 2.8K
13:09 68.86 68.86 68.86 68.86 1.1K
13:10 68.87 68.88 68.87 68.88 2.0K
13:11 68.88 68.88 68.87 68.87 2.2K
13:12 68.87 68.87 68.87 68.87 1.2K
13:13 68.87 68.87 68.86 68.86 3.1K
13:14 68.87 68.89 68.87 68.88 4.3K
13:15 68.88 68.88 68.87 68.88 4.3K
13:16 68.90 68.90 68.90 68.90 0.7K
13:17 68.87 68.87 68.87 68.87 1.2K
13:18 68.87 68.89 68.87 68.89 3.1K
13:19 68.89 68.89 68.89 68.89 2.0K
13:20 68.88 68.94 68.87 68.94 6.3K
13:21 68.95 68.95 68.94 68.94 1.6K
13:22 68.93 68.94 68.93 68.94 0.8K
13:23 68.92 68.92 68.92 68.92 1.2K
13:24 68.90 68.90 68.90 68.90 3.2K
13:25 68.89 68.89 68.89 68.89 1.3K
13:26 68.89 68.90 68.88 68.88 5.5K
13:27 68.88 68.92 68.88 68.89 9.6K
13:28 68.88 68.91 68.88 68.88 3.1K
13:29 68.90 68.91 68.90 68.90 2.3K
13:30 68.91 68.92 68.91 68.92 3.4K
13:31 68.92 68.93 68.91 68.91 2.2K
13:32 68.91 68.91 68.86 68.87 6.5K
13:33 68.88 68.88 68.85 68.85 1.8K
13:34 68.84 68.84 68.83 68.83 3.5K
13:35 68.81 68.85 68.81 68.84 4.1K
13:36 68.84 68.84 68.84 68.83 0.4K
13:37 68.84 68.84 68.84 68.84 0.8K
13:38 68.87 68.87 68.82 68.82 2.6K
13:39 68.83 68.83 68.81 68.81 1.2K
13:40 68.80 68.80 68.77 68.77 1.3K
13:41 68.76 68.80 68.76 68.80 5.2K
13:42 68.81 68.82 68.81 68.82 1.1K
13:43 68.82 68.82 68.82 68.82 1.0K
13:44 68.82 68.82 68.82 68.82 1.8K
13:45 68.79 68.79 68.78 68.79 2.3K
13:46 68.78 68.79 68.77 68.79 3.3K
13:47 68.79 68.79 68.78 68.78 1.4K
13:48 68.79 68.79 68.79 68.79 1.0K
13:49 68.77 68.78 68.77 68.78 1.6K
13:50 68.78 68.78 68.76 68.76 2.6K
13:51 68.77 68.78 68.77 68.77 2.5K
13:52 68.76 68.78 68.76 68.78 4.2K
13:54 68.78 68.78 68.78 68.78 1.5K
13:55 68.77 68.78 68.77 68.78 6.5K
13:56 68.76 68.76 68.75 68.76 4.7K
13:57 68.70 68.72 68.70 68.72 3.0K
13:58 68.72 68.72 68.72 68.72 1.0K
13:59 68.73 68.75 68.73 68.75 3.8K
14:00 68.75 68.79 68.75 68.79 2.8K
14:01 68.78 68.78 68.78 68.78 0.4K
14:02 68.78 68.80 68.78 68.80 2.8K
14:03 68.81 68.82 68.81 68.81 0.8K
14:04 68.81 68.83 68.81 68.83 2.9K
14:05 68.84 68.87 68.84 68.86 4.1K
14:07 68.88 68.89 68.88 68.88 1.7K
14:08 68.88 68.88 68.88 68.88 0.4K
14:09 68.89 68.90 68.89 68.89 4.2K
14:10 68.89 68.89 68.88 68.88 4.7K
14:11 68.88 68.89 68.88 68.88 2.0K
14:12 68.88 68.88 68.87 68.87 2.0K
14:13 68.87 68.88 68.85 68.87 5.6K
14:14 68.85 68.90 68.85 68.90 2.9K
14:15 68.90 68.91 68.89 68.91 15.1K
14:16 68.92 68.94 68.92 68.94 1.8K
14:17 68.94 68.96 68.94 68.96 1.8K
14:18 68.96 68.96 68.94 68.96 3.7K
14:19 68.96 68.96 68.95 68.95 1.1K
14:20 68.95 68.95 68.95 68.95 2.1K
14:21 68.90 68.90 68.89 68.89 15.9K
14:22 68.85 68.85 68.84 68.85 14.0K
14:23 68.85 68.85 68.79 68.79 29.3K
14:24 68.80 68.83 68.79 68.82 14.2K
14:25 68.83 68.85 68.80 68.80 31.3K
14:26 68.81 68.81 68.80 68.80 3.5K
14:27 68.80 68.80 68.78 68.80 4.4K
14:28 68.79 68.79 68.76 68.76 7.0K
14:29 68.76 68.77 68.73 68.73 10.2K
14:30 68.72 68.72 68.59 68.59 35.5K
14:31 68.59 68.59 68.56 68.59 6.2K
14:32 68.60 68.61 68.60 68.61 4.4K
14:33 68.64 68.71 68.64 68.71 5.3K
14:34 68.72 68.72 68.71 68.72 9.2K
14:35 68.73 68.74 68.73 68.73 1.9K
14:36 68.71 68.72 68.68 68.72 7.2K
14:37 68.72 68.75 68.72 68.75 4.8K
14:38 68.75 68.76 68.75 68.76 3.3K
14:39 68.76 68.79 68.76 68.77 9.8K
14:40 68.78 68.79 68.75 68.75 27.0K
14:41 68.74 68.74 68.73 68.73 2.6K
14:42 68.75 68.79 68.75 68.79 9.5K
14:43 68.79 68.79 68.79 68.79 1.3K
14:44 68.79 68.80 68.79 68.79 3.3K
14:45 68.79 68.86 68.79 68.86 8.9K
14:46 68.86 68.86 68.84 68.85 2.2K
14:47 68.85 68.86 68.85 68.85 3.0K
14:48 68.86 68.90 68.86 68.89 6.3K
14:49 68.88 68.88 68.80 68.80 16.8K
14:50 68.80 68.80 68.80 68.80 6.0K
14:51 68.80 68.80 68.80 68.80 15.5K
14:52 68.79 68.81 68.79 68.81 5.2K
14:53 68.80 68.81 68.80 68.80 2.3K
14:54 68.80 68.87 68.80 68.87 16.0K
14:55 68.86 68.87 68.84 68.84 6.0K
14:56 68.83 68.84 68.80 68.80 4.9K
14:57 68.84 68.87 68.83 68.87 7.4K
14:58 68.85 68.85 68.85 68.85 0.7K
14:59 68.85 68.85 68.83 68.85 4.2K
15:00 68.85 68.89 68.85 68.86 8.9K
15:01 68.86 68.86 68.85 68.86 3.4K
15:02 68.86 68.86 68.86 68.86 1.1K
15:03 68.86 68.90 68.86 68.90 5.3K
15:04 68.90 68.91 68.90 68.90 3.1K
15:05 68.92 68.92 68.88 68.89 4.4K
15:06 68.88 68.89 68.87 68.87 3.5K
15:07 68.87 68.88 68.87 68.88 2.8K
15:08 68.89 68.92 68.88 68.92 8.0K
15:09 68.92 68.94 68.92 68.94 4.4K
15:10 68.93 68.94 68.93 68.94 4.5K
15:11 68.94 68.94 68.93 68.93 7.7K
15:12 68.92 68.94 68.90 68.91 27.0K
15:13 68.92 68.93 68.91 68.93 4.5K
15:14 68.91 68.92 68.91 68.91 5.4K
15:15 68.91 68.93 68.91 68.93 7.4K
15:16 68.94 68.97 68.94 68.96 6.2K
15:17 68.96 68.98 68.96 68.98 4.6K
15:18 68.98 68.98 68.90 68.90 7.7K
15:19 68.91 68.96 68.91 68.96 5.3K
15:20 68.95 68.99 68.95 68.99 5.2K
15:21 68.97 69.00 68.94 69.00 37.8K
15:22 69.01 69.03 69.00 69.03 3.1K
15:23 69.04 69.04 69.03 69.04 4.6K
15:24 69.05 69.06 69.04 69.04 5.1K
15:25 69.07 69.07 69.06 69.07 3.4K
15:26 69.10 69.11 69.09 69.11 3.3K
15:27 69.12 69.14 69.12 69.12 8.3K
15:28 69.12 69.15 69.12 69.15 3.8K
15:29 69.15 69.19 69.15 69.19 6.0K
15:30 69.17 69.17 69.12 69.12 9.3K
15:31 69.13 69.15 69.13 69.15 6.6K
15:32 69.13 69.14 69.12 69.13 12.2K
15:33 69.13 69.17 69.13 69.17 3.4K
15:34 69.17 69.20 69.17 69.18 6.4K
15:35 69.18 69.22 69.18 69.22 10.3K
15:36 69.21 69.21 69.17 69.17 5.2K
15:37 69.17 69.19 69.17 69.17 8.2K
15:38 69.17 69.17 69.12 69.12 6.8K
15:39 69.13 69.16 69.13 69.16 5.8K
15:40 69.17 69.19 69.17 69.18 10.3K
15:41 69.17 69.17 69.16 69.16 8.2K
15:42 69.17 69.22 69.17 69.19 5.7K
15:43 69.20 69.21 69.18 69.18 10.3K
15:44 69.19 69.19 69.16 69.17 7.4K
15:45 69.16 69.16 69.14 69.15 6.1K
15:46 69.16 69.17 69.16 69.17 5.4K
15:47 69.18 69.20 69.18 69.18 8.4K
15:48 69.18 69.21 69.18 69.19 8.3K
15:49 69.19 69.19 69.13 69.14 14.9K
15:50 69.16 69.23 69.15 69.23 29.0K
15:51 69.23 69.25 69.22 69.25 16.2K
15:52 69.26 69.29 69.26 69.28 16.5K
15:53 69.31 69.33 69.30 69.33 12.3K
15:54 69.33 69.33 69.28 69.28 20.2K
15:55 69.28 69.28 69.23 69.23 31.4K
15:56 69.24 69.24 69.21 69.23 33.9K
15:57 69.23 69.30 69.21 69.29 28.8K
15:58 69.29 69.32 69.28 69.29 49.7K
15:59 69.30 69.31 69.26 69.28 954.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available