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 69.77 69.77 69.77 69.77 44.1K
09:31 69.54 69.63 69.54 69.63 2.8K
09:32 69.63 69.63 69.63 69.63 0.1K
09:33 69.73 69.73 69.60 69.60 2.2K
09:34 69.55 69.55 69.55 69.55 4.6K
09:35 69.49 69.49 69.49 69.49 1.3K
09:36 69.44 69.59 69.44 69.59 0.5K
09:37 69.45 69.59 69.45 69.52 2.2K
09:38 69.52 69.57 69.52 69.52 1.4K
09:39 69.52 69.52 69.52 69.52 0.6K
09:40 69.52 69.59 69.52 69.59 3.1K
09:41 69.53 69.53 69.52 69.52 0.9K
09:42 69.52 69.57 69.52 69.52 1.4K
09:43 69.49 69.49 69.47 69.47 1.7K
09:44 69.43 69.47 69.40 69.40 1.7K
09:45 69.46 69.55 69.34 69.33 19.1K
09:47 69.44 69.44 69.44 69.44 0.4K
09:48 69.46 69.46 69.45 69.45 4.9K
09:49 69.51 69.51 69.47 69.47 2.8K
09:50 69.44 69.45 69.44 69.45 29.3K
09:51 69.45 69.48 69.45 69.44 2.9K
09:52 69.45 69.45 69.45 69.45 3.0K
09:53 69.45 69.45 69.42 69.43 2.3K
09:54 69.40 69.40 69.40 69.40 0.8K
09:55 69.45 69.45 69.42 69.42 2.6K
09:56 69.40 69.40 69.35 69.38 6.6K
09:57 69.44 69.44 69.40 69.41 3.0K
09:58 69.38 69.38 69.37 69.38 11.4K
09:59 69.40 69.40 69.36 69.36 2.3K
10:00 69.31 69.35 69.30 69.33 5.2K
10:01 69.27 69.27 69.27 69.27 0.2K
10:02 69.27 69.28 69.27 69.28 6.2K
10:03 69.30 69.31 69.22 69.22 5.5K
10:04 69.25 69.25 69.23 69.22 2.7K
10:05 69.24 69.24 69.20 69.20 1.6K
10:06 69.19 69.19 69.12 69.11 8.6K
10:07 69.10 69.12 69.09 69.12 5.4K
10:08 69.13 69.13 69.04 69.04 6.3K
10:09 69.05 69.07 69.03 69.04 6.9K
10:10 68.99 68.99 68.88 68.88 2.5K
10:11 68.95 68.95 68.95 68.95 1.0K
10:12 69.00 69.03 69.00 69.00 1.0K
10:13 69.00 69.00 68.95 68.95 1.6K
10:14 68.95 68.98 68.93 68.93 25.6K
10:15 68.96 68.97 68.96 68.97 3.6K
10:16 68.93 68.94 68.89 68.89 9.7K
10:17 68.88 68.92 68.86 68.86 5.6K
10:18 68.90 68.90 68.87 68.87 2.2K
10:19 68.87 68.87 68.84 68.87 3.3K
10:20 68.87 68.92 68.83 68.92 6.5K
10:21 68.92 68.99 68.92 68.97 2.0K
10:22 69.04 69.04 68.99 69.00 5.8K
10:23 69.00 69.02 69.00 69.02 0.8K
10:24 69.04 69.05 69.04 69.05 2.6K
10:25 69.05 69.10 69.05 69.10 2.3K
10:26 69.12 69.19 69.12 69.16 2.0K
10:27 69.21 69.21 69.21 69.21 2.2K
10:28 69.19 69.27 69.19 69.27 1.3K
10:29 69.25 69.25 69.22 69.24 1.5K
10:30 69.24 69.34 69.24 69.34 2.6K
10:31 69.32 69.36 69.32 69.36 2.1K
10:32 69.38 69.39 69.36 69.39 5.0K
10:33 69.40 69.45 69.40 69.43 2.1K
10:34 69.40 69.43 69.39 69.40 2.1K
10:35 69.42 69.42 69.42 69.42 0.9K
10:36 69.45 69.49 69.45 69.49 1.6K
10:37 69.49 69.60 69.49 69.60 3.5K
10:38 69.59 69.62 69.59 69.61 1.6K
10:39 69.62 69.62 69.58 69.60 2.4K
10:40 69.60 69.69 69.60 69.69 7.1K
10:41 69.73 69.73 69.73 69.73 1.5K
10:42 69.74 69.74 69.69 69.69 2.3K
10:43 69.69 69.74 69.69 69.72 2.2K
10:44 69.72 69.72 69.72 69.72 1.6K
10:45 69.72 69.75 69.72 69.75 1.3K
10:46 69.77 69.78 69.77 69.77 3.0K
10:47 69.78 69.81 69.71 69.71 2.2K
10:49 69.72 69.75 69.69 69.69 2.8K
10:50 69.66 69.67 69.66 69.67 1.2K
10:51 69.63 69.63 69.62 69.62 2.7K
10:52 69.56 69.60 69.56 69.60 1.5K
10:53 69.57 69.60 69.57 69.58 2.7K
10:54 69.58 69.64 69.58 69.64 2.4K
10:55 69.65 69.65 69.65 69.65 0.6K
10:56 69.71 69.71 69.67 69.67 2.8K
10:57 69.66 69.72 69.66 69.72 1.6K
10:58 69.72 69.72 69.68 69.68 0.4K
10:59 69.68 69.77 69.68 69.76 2.5K
11:00 69.77 69.78 69.76 69.76 3.1K
11:01 69.76 69.81 69.76 69.77 8.0K
11:02 69.79 69.81 69.79 69.81 1.5K
11:03 69.85 69.85 69.81 69.82 2.7K
11:04 69.82 69.82 69.79 69.79 1.2K
11:05 69.78 69.78 69.76 69.76 0.3K
11:06 69.78 69.84 69.78 69.84 8.5K
11:07 69.84 69.90 69.84 69.90 2.2K
11:08 69.94 70.00 69.94 70.00 6.5K
11:09 70.01 70.04 70.01 70.04 2.3K
11:10 69.99 70.05 69.99 70.03 3.8K
11:11 70.10 70.10 70.02 70.04 4.5K
11:13 70.08 70.13 70.08 70.13 1.4K
11:14 70.13 70.21 70.13 70.21 3.6K
11:15 70.18 70.21 70.18 70.21 2.6K
11:16 70.21 70.21 70.21 70.21 1.6K
11:17 70.21 70.25 70.21 70.24 2.3K
11:18 70.22 70.22 70.18 70.21 1.2K
11:19 70.21 70.21 70.17 70.17 1.7K
11:20 70.20 70.23 70.20 70.23 1.9K
11:21 70.19 70.19 70.19 70.19 1.3K
11:22 70.15 70.21 70.15 70.21 2.5K
11:23 70.19 70.19 70.12 70.16 3.7K
11:24 70.16 70.16 70.16 70.16 3.4K
11:25 70.12 70.15 70.12 70.14 1.3K
11:26 70.12 70.12 70.06 70.06 1.9K
11:27 70.05 70.05 70.05 70.05 2.3K
11:28 70.02 70.02 70.02 70.02 0.7K
11:29 69.95 69.97 69.95 69.97 1.9K
11:30 69.97 69.99 69.97 69.98 1.9K
11:31 69.99 69.99 69.99 69.99 2.9K
11:32 69.97 69.97 69.97 69.97 2.0K
11:33 69.97 69.97 69.63 69.64 10.6K
11:34 69.61 69.80 69.61 69.78 2.8K
11:35 69.72 69.83 69.72 69.83 2.5K
11:36 69.84 69.88 69.84 69.88 3.2K
11:37 69.91 69.94 69.91 69.91 7.5K
11:38 69.90 69.96 69.90 69.91 5.4K
11:39 69.90 69.99 69.90 69.92 3.2K
11:41 69.90 69.96 69.90 69.95 1.4K
11:42 69.95 69.95 69.95 69.95 0.4K
11:43 69.94 69.94 69.85 69.85 8.7K
11:44 69.91 69.92 69.81 69.81 2.6K
11:45 69.82 69.84 69.82 69.84 4.1K
11:46 69.81 69.81 69.81 69.81 1.0K
11:47 69.80 69.80 69.74 69.74 2.0K
11:48 69.86 69.90 69.86 69.90 2.0K
11:49 69.94 69.94 69.92 69.93 2.5K
11:50 69.94 69.94 69.94 69.94 1.3K
11:52 69.94 69.94 69.94 69.94 0.3K
11:53 69.94 69.97 69.94 69.97 1.3K
11:54 69.96 69.96 69.93 69.95 2.7K
11:55 69.97 69.97 69.94 69.94 2.5K
11:57 69.97 69.97 69.97 69.97 0.1K
11:58 69.97 70.01 69.96 70.01 2.5K
11:59 70.01 70.03 70.00 70.00 2.3K
12:00 70.09 70.09 70.09 70.09 0.9K
12:01 70.09 70.09 70.08 70.08 1.9K
12:02 70.09 70.13 70.09 70.13 0.9K
12:03 70.13 70.15 70.13 70.15 1.1K
12:04 70.18 70.18 70.18 70.18 1.0K
12:05 70.18 70.20 70.18 70.19 1.6K
12:06 70.20 70.20 70.18 70.18 1.7K
12:07 70.22 70.22 70.22 70.22 0.8K
12:08 70.23 70.28 70.23 70.28 0.9K
12:09 70.30 70.30 70.28 70.28 1.7K
12:10 70.30 70.30 70.26 70.26 0.5K
12:11 70.28 70.28 70.26 70.26 2.1K
12:12 70.28 70.28 70.28 70.28 0.6K
12:13 70.23 70.23 70.23 70.23 2.7K
12:14 70.23 70.24 70.19 70.19 2.0K
12:15 70.17 70.17 70.15 70.15 0.8K
12:16 70.13 70.13 70.13 70.13 1.4K
12:17 70.09 70.10 70.08 70.10 1.1K
12:18 70.04 70.10 70.04 70.04 2.1K
12:19 70.01 70.01 69.98 70.01 3.5K
12:20 70.01 70.01 69.91 69.91 3.6K
12:21 69.91 69.93 69.89 69.90 2.4K
12:22 69.84 69.90 69.84 69.90 2.2K
12:23 69.85 69.92 69.85 69.92 3.2K
12:24 69.87 69.89 69.82 69.82 1.8K
12:25 69.82 69.90 69.78 69.78 0.6K
12:26 69.78 69.83 69.78 69.78 1.4K
12:27 69.74 69.74 69.74 69.74 0.2K
12:28 69.77 69.80 69.72 69.72 2.8K
12:29 69.71 69.77 69.70 69.77 4.0K
12:30 69.74 69.77 69.74 69.77 1.7K
12:31 69.76 69.80 69.76 69.80 2.1K
12:32 69.75 69.80 69.75 69.75 1.5K
12:33 69.80 69.80 69.77 69.77 1.3K
12:34 69.75 69.75 69.73 69.73 4.2K
12:35 69.73 69.77 69.73 69.75 1.9K
12:36 69.78 69.78 69.73 69.74 2.0K
12:37 69.74 69.75 69.73 69.75 4.1K
12:38 69.76 69.78 69.74 69.74 3.0K
12:39 69.71 69.72 69.71 69.72 1.6K
12:40 69.69 69.74 69.69 69.74 3.2K
12:41 69.72 69.77 69.72 69.77 2.9K
12:42 69.73 69.77 69.73 69.74 4.3K
12:43 69.75 69.76 69.71 69.76 1.9K
12:44 69.78 69.78 69.73 69.75 2.8K
12:45 69.76 69.76 69.71 69.73 1.7K
12:46 69.72 69.74 69.70 69.70 4.7K
12:47 69.68 69.75 69.68 69.72 2.1K
12:48 69.70 69.76 69.70 69.73 1.5K
12:49 69.74 69.74 69.74 69.74 1.4K
12:50 69.75 69.78 69.75 69.77 1.9K
12:51 69.80 69.85 69.78 69.85 2.3K
12:52 69.85 69.86 69.83 69.84 6.1K
12:53 69.86 69.88 69.84 69.84 3.6K
12:54 69.83 69.85 69.81 69.81 4.1K
12:55 69.85 69.87 69.84 69.87 1.6K
12:56 69.88 69.88 69.80 69.80 4.1K
12:57 69.79 69.80 69.78 69.78 1.8K
12:58 69.78 69.82 69.78 69.79 2.3K
12:59 69.81 69.82 69.78 69.78 1.8K
13:00 69.77 69.78 69.76 69.76 2.3K
13:01 69.75 69.75 69.72 69.75 0.9K
13:02 69.74 69.74 69.67 69.69 1.9K
13:03 69.66 69.66 69.66 69.66 1.4K
13:04 69.64 69.67 69.64 69.67 3.4K
13:05 69.64 69.65 69.64 69.65 2.5K
13:06 69.66 69.67 69.64 69.67 0.7K
13:07 69.64 69.67 69.63 69.67 1.5K
13:08 69.66 69.66 69.64 69.66 3.9K
13:09 69.66 69.67 69.66 69.67 1.0K
13:10 69.64 69.67 69.64 69.66 2.4K
13:11 69.64 69.67 69.64 69.67 3.5K
13:12 69.68 69.68 69.62 69.62 2.7K
13:13 69.65 69.68 69.64 69.68 5.5K
13:14 69.67 69.68 69.66 69.66 1.9K
13:15 69.66 69.68 69.64 69.68 2.0K
13:16 69.64 69.66 69.64 69.66 0.7K
13:17 69.67 69.68 69.67 69.68 0.9K
13:18 69.64 69.67 69.64 69.67 2.4K
13:19 69.64 69.70 69.64 69.69 8.9K
13:20 69.67 69.70 69.66 69.66 1.1K
13:21 69.70 69.72 69.70 69.71 1.8K
13:22 69.71 69.71 69.69 69.71 1.7K
13:23 69.71 69.72 69.67 69.69 2.2K
13:24 69.67 69.69 69.67 69.69 1.5K
13:25 69.72 69.73 69.71 69.71 2.7K
13:26 69.71 69.71 69.69 69.69 1.0K
13:27 69.71 69.74 69.70 69.74 3.0K
13:28 69.75 69.76 69.73 69.74 2.9K
13:29 69.75 69.75 69.71 69.73 3.9K
13:30 69.74 69.75 69.72 69.72 0.5K
13:31 69.75 69.78 69.75 69.76 1.8K
13:32 69.75 69.79 69.75 69.78 8.7K
13:33 69.79 69.81 69.78 69.81 2.8K
13:34 69.79 69.81 69.79 69.80 0.9K
13:35 69.80 69.84 69.80 69.84 2.3K
13:36 69.83 69.84 69.83 69.83 1.6K
13:37 69.82 69.84 69.81 69.83 1.6K
13:38 69.84 69.84 69.80 69.83 2.2K
13:39 69.80 69.83 69.80 69.80 0.6K
13:40 69.83 69.86 69.82 69.86 2.8K
13:41 69.85 69.87 69.84 69.87 1.4K
13:42 69.87 69.87 69.86 69.86 1.2K
13:43 69.87 69.91 69.86 69.91 3.6K
13:44 69.91 69.91 69.88 69.91 1.0K
13:45 69.88 69.94 69.88 69.93 1.7K
13:46 69.91 69.94 69.91 69.94 0.7K
13:47 69.91 69.93 69.91 69.91 2.9K
13:48 69.93 69.94 69.91 69.91 2.4K
13:49 69.91 69.91 69.89 69.89 1.4K
13:50 69.90 69.92 69.89 69.92 5.0K
13:51 69.89 69.92 69.89 69.89 0.5K
13:52 69.92 69.92 69.86 69.86 7.4K
13:53 69.86 69.86 69.84 69.84 1.8K
13:54 69.85 69.88 69.85 69.86 2.4K
13:55 69.88 69.88 69.86 69.86 1.6K
13:56 69.89 69.91 69.89 69.90 3.8K
13:57 69.89 69.90 69.88 69.90 2.1K
13:58 69.87 69.90 69.87 69.89 2.0K
13:59 69.90 69.91 69.88 69.91 3.4K
14:00 69.90 69.91 69.89 69.89 1.6K
14:01 69.88 69.89 69.87 69.86 3.5K
14:02 69.86 69.86 69.85 69.86 3.6K
14:03 69.82 69.82 69.81 69.82 3.5K
14:04 69.82 69.82 69.78 69.79 4.1K
14:05 69.78 69.81 69.78 69.79 7.2K
14:06 69.78 69.80 69.77 69.80 11.3K
14:07 69.80 69.81 69.80 69.81 3.6K
14:08 69.84 69.87 69.83 69.87 2.0K
14:09 69.86 69.92 69.85 69.92 5.0K
14:10 69.92 69.93 69.91 69.91 3.9K
14:11 69.92 69.92 69.87 69.87 2.0K
14:12 69.87 69.88 69.87 69.88 1.4K
14:13 69.89 69.92 69.89 69.91 4.5K
14:14 69.92 69.92 69.90 69.92 3.2K
14:15 69.94 69.94 69.92 69.93 4.9K
14:16 69.92 69.93 69.90 69.90 6.5K
14:17 69.89 69.89 69.85 69.87 4.6K
14:18 69.86 69.91 69.85 69.89 3.8K
14:19 69.89 69.91 69.88 69.91 5.1K
14:20 69.91 69.94 69.91 69.94 2.5K
14:21 69.93 69.96 69.93 69.96 4.7K
14:22 69.95 69.98 69.95 69.98 2.1K
14:23 69.95 69.97 69.95 69.97 5.2K
14:24 69.97 69.99 69.97 69.99 3.1K
14:25 70.01 70.04 69.99 70.00 5.4K
14:26 70.00 70.03 70.00 70.03 4.4K
14:27 70.02 70.05 70.02 70.02 3.9K
14:28 70.03 70.07 70.03 70.05 5.0K
14:29 70.05 70.09 70.05 70.09 2.4K
14:30 70.07 70.09 70.07 70.09 3.2K
14:31 70.06 70.06 70.04 70.04 5.4K
14:32 70.04 70.06 70.04 70.05 4.7K
14:33 70.05 70.05 70.02 70.03 1.8K
14:34 70.02 70.04 70.02 70.04 1.9K
14:35 70.03 70.05 70.02 70.02 5.8K
14:36 70.01 70.02 70.00 70.02 5.6K
14:37 70.01 70.01 70.00 70.01 2.0K
14:38 70.02 70.03 70.01 70.01 5.8K
14:39 70.03 70.03 70.01 70.02 3.2K
14:40 70.00 70.03 70.00 70.03 3.8K
14:41 70.03 70.06 70.03 70.06 3.5K
14:42 70.05 70.05 70.01 70.01 4.3K
14:43 69.99 70.01 69.99 69.99 1.2K
14:44 69.99 70.05 69.99 70.05 6.5K
14:45 70.06 70.08 70.06 70.07 2.4K
14:46 70.08 70.10 70.07 70.08 5.6K
14:47 70.09 70.10 70.06 70.08 1.3K
14:48 70.09 70.10 70.09 70.08 1.6K
14:49 70.09 70.11 70.08 70.11 2.6K
14:50 70.12 70.12 70.09 70.12 4.5K
14:51 70.09 70.12 70.09 70.12 7.8K
14:52 70.11 70.15 70.11 70.14 5.5K
14:53 70.14 70.16 70.14 70.15 6.2K
14:54 70.15 70.16 70.14 70.15 7.5K
14:55 70.17 70.17 70.14 70.15 1.6K
14:56 70.14 70.16 70.14 70.15 3.2K
14:57 70.15 70.16 70.14 70.14 2.7K
14:58 70.14 70.17 70.14 70.16 5.2K
14:59 70.16 70.19 70.15 70.16 4.3K
15:00 70.16 70.16 70.13 70.13 4.6K
15:01 70.12 70.17 70.12 70.15 5.5K
15:02 70.14 70.17 70.14 70.14 4.5K
15:03 70.17 70.18 70.15 70.15 4.0K
15:04 70.13 70.15 70.13 70.15 2.9K
15:05 70.12 70.12 70.12 70.11 3.0K
15:06 70.11 70.15 70.11 70.14 6.4K
15:07 70.14 70.16 70.14 70.16 4.0K
15:08 70.15 70.16 70.14 70.15 1.7K
15:09 70.14 70.15 70.11 70.14 7.0K
15:10 70.14 70.16 70.14 70.15 3.6K
15:11 70.16 70.18 70.15 70.18 4.5K
15:12 70.16 70.17 70.15 70.15 3.2K
15:13 70.14 70.14 70.11 70.11 4.9K
15:14 70.13 70.13 70.10 70.11 4.0K
15:15 70.13 70.15 70.12 70.14 8.8K
15:16 70.13 70.15 70.13 70.15 1.8K
15:17 70.16 70.17 70.15 70.15 4.6K
15:18 70.14 70.14 70.12 70.13 4.1K
15:19 70.14 70.14 70.13 70.14 4.7K
15:20 70.12 70.14 70.12 70.13 1.5K
15:21 70.14 70.14 70.12 70.13 6.3K
15:22 70.13 70.13 70.11 70.12 5.0K
15:23 70.13 70.15 70.12 70.15 4.8K
15:24 70.15 70.15 70.12 70.13 7.9K
15:25 70.13 70.13 70.11 70.12 2.8K
15:26 70.12 70.12 70.09 70.10 4.8K
15:27 70.09 70.09 70.07 70.07 4.6K
15:28 70.08 70.08 70.07 70.09 6.3K
15:29 70.08 70.10 70.08 70.10 5.8K
15:30 70.11 70.14 70.11 70.13 13.6K
15:31 70.13 70.13 69.99 70.01 8.6K
15:32 70.02 70.05 70.02 70.04 5.4K
15:33 70.04 70.10 70.04 70.10 5.7K
15:34 70.09 70.10 70.09 70.10 2.0K
15:35 70.09 70.10 70.07 70.08 5.0K
15:36 70.08 70.09 70.06 70.09 11.0K
15:37 70.10 70.13 70.08 70.12 6.1K
15:38 70.12 70.17 70.12 70.13 26.5K
15:39 70.14 70.14 70.12 70.12 7.6K
15:40 70.12 70.14 70.10 70.12 13.6K
15:41 70.13 70.13 70.10 70.13 9.4K
15:42 70.12 70.17 70.12 70.14 18.5K
15:43 70.14 70.16 70.12 70.15 3.5K
15:44 70.16 70.17 70.13 70.16 17.6K
15:45 70.16 70.22 70.16 70.22 8.7K
15:46 70.21 70.22 70.18 70.18 13.4K
15:47 70.17 70.20 70.16 70.20 21.7K
15:48 70.19 70.21 70.19 70.20 6.7K
15:49 70.20 70.20 70.17 70.17 15.4K
15:50 70.17 70.25 70.17 70.21 31.0K
15:51 70.21 70.22 70.16 70.16 15.5K
15:52 70.15 70.17 70.11 70.13 12.9K
15:53 70.12 70.12 70.08 70.11 20.6K
15:54 70.09 70.13 70.06 70.10 32.9K
15:55 70.09 70.19 70.09 70.15 30.9K
15:56 70.15 70.15 70.13 70.15 37.5K
15:57 70.14 70.20 70.13 70.18 49.4K
15:58 70.19 70.19 70.14 70.14 70.0K
15:59 70.14 70.18 70.13 70.13 550.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available