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 69.96 69.96 69.95 69.96 16.2K
09:31 69.95 69.95 69.95 69.95 0.3K
09:32 69.95 70.08 69.62 69.62 6.6K
09:33 69.46 69.62 69.46 69.57 13.6K
09:34 69.54 69.71 69.53 69.71 6.9K
09:35 69.67 69.67 69.67 69.67 0.5K
09:36 69.65 69.65 69.65 69.65 0.7K
09:37 69.80 69.92 69.80 69.83 2.7K
09:38 69.81 69.81 69.81 69.81 2.3K
09:39 69.86 69.86 69.86 69.86 2.3K
09:40 69.92 69.92 69.92 69.92 2.4K
09:42 69.97 70.05 69.97 70.05 39.6K
09:43 69.93 70.06 69.93 70.06 5.4K
09:44 69.98 70.11 69.98 70.08 10.9K
09:45 70.10 70.10 70.05 70.05 10.4K
09:46 70.17 70.17 70.08 70.08 10.2K
09:47 70.06 70.06 70.06 70.06 1.2K
09:48 70.06 70.06 69.98 69.98 26.0K
09:49 69.98 70.00 69.95 69.94 4.3K
09:50 69.94 69.94 69.94 69.94 2.1K
09:51 69.92 69.92 69.90 69.90 4.1K
09:52 69.92 69.96 69.92 69.95 5.0K
09:53 69.91 69.93 69.91 69.93 15.1K
09:54 69.93 69.99 69.93 69.99 4.7K
09:55 69.99 69.99 69.96 69.98 5.1K
09:56 70.07 70.07 70.07 70.07 0.2K
09:57 70.08 70.08 70.00 70.00 6.8K
09:58 70.01 70.01 70.01 70.01 0.6K
09:59 70.05 70.09 70.05 70.09 2.0K
10:00 70.08 70.11 70.08 70.11 4.8K
10:01 70.15 70.15 70.12 70.12 1.4K
10:02 70.15 70.15 70.15 70.15 0.5K
10:03 70.19 70.19 70.19 70.19 3.6K
10:04 70.21 70.26 70.21 70.23 4.5K
10:05 70.29 70.32 70.29 70.32 8.7K
10:06 70.40 70.40 70.40 70.40 1.4K
10:07 70.40 70.40 70.34 70.36 3.7K
10:08 70.36 70.36 70.35 70.36 4.5K
10:09 70.36 70.36 70.32 70.32 3.4K
10:10 70.30 70.33 70.27 70.29 4.0K
10:11 70.25 70.25 70.25 70.25 0.1K
10:12 70.24 70.27 70.24 70.27 1.2K
10:13 70.27 70.27 70.20 70.20 2.7K
10:14 70.18 70.18 70.18 70.18 1.1K
10:15 70.20 70.20 70.17 70.17 3.4K
10:16 70.20 70.20 70.17 70.17 2.0K
10:17 70.17 70.18 70.17 70.18 0.7K
10:18 70.20 70.21 70.20 70.21 2.9K
10:19 70.19 70.24 70.19 70.21 3.1K
10:20 70.24 70.24 70.24 70.24 0.8K
10:21 70.24 70.24 70.24 70.24 0.9K
10:22 70.22 70.22 70.13 70.13 4.7K
10:23 70.16 70.16 70.14 70.14 1.6K
10:24 70.06 70.07 70.04 70.07 8.7K
10:25 70.01 70.01 70.01 70.01 3.2K
10:27 70.00 70.00 70.00 70.00 0.2K
10:28 69.98 69.98 69.93 69.94 10.8K
10:29 69.91 69.93 69.91 69.93 3.8K
10:30 69.95 69.96 69.93 69.93 3.2K
10:31 69.95 69.95 69.87 69.87 1.4K
10:32 69.86 69.86 69.79 69.81 2.6K
10:34 69.72 69.72 69.72 69.72 1.2K
10:35 69.66 69.66 69.65 69.65 2.3K
10:37 69.59 69.63 69.59 69.62 4.2K
10:38 69.62 69.64 69.62 69.64 2.5K
10:39 69.65 69.66 69.63 69.66 1.9K
10:40 69.66 69.70 69.66 69.67 3.4K
10:41 69.64 69.65 69.64 69.65 1.4K
10:42 69.61 69.63 69.61 69.62 2.7K
10:43 69.61 69.61 69.61 69.61 0.3K
10:44 69.61 69.62 69.58 69.58 8.1K
10:45 69.59 69.59 69.59 69.59 0.8K
10:46 69.58 69.58 69.52 69.52 2.6K
10:47 69.45 69.49 69.43 69.49 4.0K
10:48 69.50 69.50 69.50 69.50 1.0K
10:49 69.50 69.52 69.50 69.52 3.0K
10:50 69.51 69.51 69.48 69.47 5.4K
10:51 69.47 69.48 69.41 69.41 3.5K
10:52 69.40 69.40 69.40 69.40 0.5K
10:53 69.40 69.40 69.34 69.35 8.2K
10:54 69.38 69.39 69.36 69.36 8.1K
10:55 69.38 69.41 69.38 69.41 4.3K
10:56 69.43 69.44 69.41 69.44 6.1K
10:57 69.44 69.47 69.44 69.46 4.5K
10:58 69.45 69.50 69.44 69.44 5.9K
10:59 69.44 69.44 69.40 69.42 6.2K
11:00 69.43 69.44 69.40 69.40 12.7K
11:01 69.39 69.40 69.33 69.33 6.0K
11:02 69.33 69.33 69.22 69.22 6.1K
11:03 69.24 69.24 69.17 69.17 5.9K
11:04 69.11 69.14 69.11 69.14 3.7K
11:05 69.15 69.17 69.15 69.16 0.8K
11:06 69.16 69.16 69.07 69.07 3.6K
11:07 69.02 69.02 68.99 69.01 2.3K
11:08 68.98 68.98 68.95 68.95 3.3K
11:09 69.01 69.06 68.98 69.06 4.0K
11:10 69.07 69.13 69.06 69.13 4.0K
11:11 69.10 69.14 69.08 69.14 4.6K
11:12 69.12 69.13 69.12 69.11 1.8K
11:13 69.08 69.12 69.08 69.09 1.8K
11:14 69.13 69.19 69.13 69.19 6.1K
11:15 69.16 69.16 69.10 69.10 5.6K
11:16 69.15 69.16 69.15 69.16 4.2K
11:17 69.09 69.10 69.05 69.05 3.6K
11:18 69.11 69.12 69.11 69.12 0.6K
11:19 69.15 69.15 69.12 69.13 6.8K
11:20 69.13 69.16 69.13 69.16 6.1K
11:21 69.15 69.15 69.11 69.11 3.8K
11:22 69.12 69.13 69.12 69.13 3.5K
11:23 69.16 69.18 69.16 69.18 4.6K
11:24 69.20 69.26 69.20 69.24 3.6K
11:25 69.25 69.25 69.25 69.25 0.8K
11:26 69.31 69.31 69.31 69.31 1.6K
11:27 69.35 69.36 69.34 69.33 2.7K
11:28 69.35 69.35 69.35 69.35 0.7K
11:29 69.36 69.36 69.32 69.32 2.8K
11:30 69.35 69.35 69.34 69.34 1.1K
11:31 69.34 69.34 69.34 69.34 2.1K
11:32 69.31 69.31 69.29 69.31 2.9K
11:33 69.33 69.36 69.33 69.36 1.7K
11:34 69.34 69.36 69.34 69.36 3.0K
11:35 69.35 69.35 69.35 69.35 0.5K
11:36 69.38 69.38 69.31 69.31 3.0K
11:37 69.30 69.31 69.28 69.31 1.8K
11:38 69.32 69.32 69.31 69.31 1.5K
11:40 69.34 69.36 69.32 69.33 10.7K
11:41 69.33 69.33 69.30 69.30 2.1K
11:42 69.34 69.34 69.32 69.32 1.7K
11:43 69.33 69.36 69.33 69.36 2.7K
11:44 69.36 69.36 69.36 69.36 0.5K
11:45 69.38 69.42 69.38 69.42 3.0K
11:46 69.41 69.42 69.41 69.42 2.3K
11:47 69.40 69.40 69.40 69.40 3.9K
11:50 69.46 69.46 69.46 69.46 1.1K
11:51 69.49 69.50 69.48 69.48 3.0K
11:52 69.49 69.49 69.49 69.49 0.6K
11:53 69.50 69.51 69.47 69.47 5.6K
11:54 69.47 69.48 69.47 69.47 0.7K
11:55 69.46 69.47 69.46 69.46 4.1K
11:56 69.42 69.42 69.42 69.42 1.2K
11:57 69.37 69.37 69.35 69.35 0.9K
11:58 69.35 69.35 69.35 69.35 1.2K
11:59 69.33 69.34 69.33 69.34 0.9K
12:00 69.32 69.32 69.29 69.29 3.6K
12:01 69.27 69.27 69.27 69.27 0.8K
12:02 69.23 69.23 69.23 69.23 1.4K
12:03 69.21 69.21 69.21 69.21 1.9K
12:04 69.20 69.20 69.17 69.18 1.7K
12:05 69.20 69.22 69.20 69.22 2.2K
12:06 69.25 69.28 69.25 69.28 0.7K
12:07 69.28 69.28 69.28 69.28 2.0K
12:08 69.26 69.26 69.25 69.25 1.4K
12:09 69.27 69.27 69.23 69.23 2.1K
12:10 69.21 69.25 69.21 69.25 3.7K
12:12 69.30 69.30 69.28 69.28 1.0K
12:13 69.28 69.29 69.26 69.26 1.2K
12:14 69.30 69.30 69.30 69.30 0.1K
12:15 69.31 69.31 69.29 69.29 1.0K
12:16 69.32 69.33 69.31 69.32 2.5K
12:17 69.32 69.33 69.32 69.32 1.6K
12:18 69.33 69.35 69.31 69.35 3.8K
12:19 69.32 69.35 69.32 69.34 2.9K
12:20 69.36 69.36 69.36 69.36 1.0K
12:21 69.34 69.34 69.34 69.34 2.5K
12:22 69.35 69.37 69.35 69.37 1.3K
12:23 69.38 69.38 69.37 69.37 1.5K
12:24 69.36 69.36 69.35 69.35 1.6K
12:25 69.40 69.40 69.40 69.40 0.7K
12:26 69.42 69.42 69.40 69.40 3.3K
12:27 69.38 69.40 69.38 69.40 1.0K
12:28 69.41 69.43 69.41 69.43 0.9K
12:29 69.43 69.43 69.43 69.43 0.9K
12:30 69.44 69.44 69.43 69.43 1.7K
12:31 69.43 69.44 69.43 69.44 1.0K
12:32 69.44 69.44 69.44 69.44 0.4K
12:33 69.44 69.47 69.42 69.47 2.9K
12:34 69.47 69.49 69.47 69.48 3.7K
12:35 69.52 69.52 69.52 69.52 0.2K
12:36 69.55 69.55 69.54 69.54 1.4K
12:37 69.54 69.55 69.53 69.53 3.4K
12:38 69.54 69.54 69.54 69.54 0.1K
12:39 69.55 69.55 69.55 69.55 0.8K
12:40 69.55 69.55 69.54 69.54 2.4K
12:41 69.57 69.57 69.57 69.57 2.1K
12:42 69.57 69.57 69.56 69.57 1.7K
12:43 69.57 69.58 69.57 69.58 0.6K
12:44 69.59 69.61 69.59 69.61 2.4K
12:45 69.64 69.64 69.63 69.64 3.6K
12:48 69.64 69.64 69.62 69.62 2.3K
12:49 69.63 69.63 69.63 69.63 1.0K
12:51 69.62 69.69 69.62 69.69 8.0K
12:52 69.69 69.69 69.69 69.69 1.1K
12:53 69.71 69.74 69.71 69.71 3.5K
12:54 69.71 69.71 69.70 69.71 1.3K
12:55 69.71 69.71 69.71 69.71 12.6K
12:56 69.70 69.70 69.66 69.66 11.3K
12:57 69.65 69.65 69.63 69.63 18.2K
12:58 69.63 69.69 69.63 69.69 5.0K
12:59 69.69 69.69 69.69 69.69 3.1K
13:00 69.69 69.69 69.66 69.68 8.8K
13:01 69.70 69.70 69.70 69.70 0.9K
13:02 69.68 69.68 69.68 69.68 0.9K
13:03 69.69 69.69 69.69 69.69 0.8K
13:04 69.69 69.69 69.66 69.67 2.3K
13:05 69.68 69.68 69.68 69.68 0.5K
13:06 69.67 69.67 69.66 69.66 2.4K
13:07 69.68 69.70 69.66 69.69 4.3K
13:08 69.68 69.68 69.68 69.68 0.3K
13:09 69.66 69.68 69.66 69.68 0.5K
13:10 69.68 69.68 69.68 69.68 0.8K
13:11 69.67 69.67 69.65 69.67 2.4K
13:12 69.67 69.67 69.65 69.65 1.1K
13:13 69.63 69.67 69.63 69.67 2.7K
13:14 69.67 69.70 69.67 69.70 2.2K
13:15 69.70 69.70 69.69 69.70 1.8K
13:16 69.73 69.73 69.71 69.72 1.5K
13:17 69.72 69.74 69.72 69.74 1.3K
13:18 69.74 69.78 69.74 69.78 2.0K
13:19 69.80 69.80 69.80 69.80 1.0K
13:20 69.78 69.79 69.78 69.79 1.7K
13:21 69.79 69.79 69.79 69.79 0.4K
13:22 69.80 69.80 69.75 69.77 2.8K
13:23 69.78 69.78 69.78 69.78 1.0K
13:24 69.78 69.80 69.78 69.80 0.7K
13:25 69.80 69.80 69.79 69.79 0.9K
13:26 69.78 69.78 69.78 69.78 2.3K
13:28 69.78 69.78 69.75 69.76 4.7K
13:29 69.75 69.75 69.73 69.74 1.9K
13:30 69.75 69.75 69.75 69.75 1.6K
13:31 69.75 69.76 69.75 69.76 4.2K
13:32 69.77 69.77 69.77 69.77 0.4K
13:33 69.78 69.79 69.78 69.79 2.3K
13:34 69.79 69.80 69.79 69.80 0.8K
13:35 69.80 69.80 69.74 69.74 4.8K
13:36 69.76 69.80 69.76 69.79 3.6K
13:37 69.80 69.80 69.80 69.80 0.1K
13:38 69.80 69.80 69.79 69.79 2.3K
13:39 69.78 69.79 69.78 69.78 1.5K
13:40 69.79 69.80 69.77 69.80 3.7K
13:41 69.79 69.81 69.79 69.81 2.9K
13:42 69.81 69.81 69.79 69.79 1.0K
13:43 69.79 69.79 69.79 69.79 0.9K
13:44 69.76 69.79 69.76 69.79 1.7K
13:45 69.78 69.78 69.75 69.75 2.3K
13:46 69.76 69.76 69.76 69.76 0.6K
13:47 69.76 69.76 69.76 69.76 0.5K
13:48 69.74 69.74 69.72 69.72 2.2K
13:49 69.70 69.70 69.66 69.66 1.8K
13:50 69.67 69.67 69.65 69.65 3.1K
13:51 69.66 69.68 69.66 69.68 2.2K
13:52 69.68 69.68 69.68 69.68 1.1K
13:53 69.69 69.69 69.66 69.69 1.7K
13:54 69.71 69.71 69.71 69.71 1.5K
13:55 69.71 69.73 69.69 69.69 52.1K
13:56 69.71 69.72 69.71 69.71 3.0K
13:57 69.68 69.68 69.66 69.67 2.8K
13:58 69.66 69.66 69.66 69.66 0.5K
13:59 69.67 69.68 69.64 69.64 2.6K
14:00 69.66 69.69 69.66 69.69 2.4K
14:01 69.71 69.73 69.71 69.73 2.5K
14:02 69.72 69.72 69.72 69.72 1.6K
14:03 69.73 69.73 69.72 69.72 2.1K
14:04 69.72 69.72 69.71 69.72 2.2K
14:05 69.73 69.78 69.73 69.76 2.6K
14:06 69.76 69.76 69.76 69.76 0.4K
14:07 69.80 69.81 69.80 69.81 0.7K
14:08 69.82 69.84 69.82 69.84 1.5K
14:09 69.84 69.84 69.81 69.81 4.9K
14:10 69.81 69.81 69.80 69.80 0.9K
14:11 69.79 69.79 69.76 69.76 1.9K
14:12 69.73 69.74 69.73 69.74 2.1K
14:13 69.75 69.76 69.75 69.76 1.7K
14:14 69.73 69.75 69.72 69.72 2.5K
14:15 69.72 69.72 69.69 69.69 3.4K
14:16 69.71 69.71 69.71 69.71 5.9K
14:17 69.70 69.70 69.66 69.67 17.6K
14:18 69.69 69.69 69.69 69.69 12.5K
14:19 69.69 69.71 69.69 69.71 2.4K
14:20 69.71 69.71 69.71 69.71 1.9K
14:21 69.72 69.79 69.72 69.77 3.3K
14:22 69.78 69.80 69.78 69.80 0.8K
14:23 69.80 69.80 69.79 69.79 4.8K
14:24 69.79 69.79 69.77 69.78 2.0K
14:25 69.78 69.79 69.78 69.79 2.1K
14:26 69.79 69.79 69.79 69.79 1.4K
14:27 69.80 69.82 69.80 69.82 2.2K
14:28 69.81 69.81 69.80 69.80 3.8K
14:29 69.81 69.83 69.80 69.83 7.3K
14:30 69.83 69.85 69.83 69.85 2.0K
14:31 69.84 69.85 69.82 69.82 4.8K
14:32 69.82 69.82 69.81 69.81 2.4K
14:33 69.80 69.80 69.78 69.78 2.6K
14:34 69.79 69.80 69.79 69.80 0.9K
14:35 69.78 69.84 69.78 69.84 3.5K
14:36 69.85 69.89 69.85 69.89 0.8K
14:37 69.89 69.89 69.89 69.89 0.9K
14:38 69.93 69.94 69.92 69.94 13.4K
14:39 69.95 69.97 69.95 69.97 4.3K
14:40 69.99 69.99 69.98 69.99 6.0K
14:41 70.00 70.01 70.00 70.01 3.6K
14:42 70.02 70.04 70.01 70.04 1.7K
14:43 70.03 70.04 70.02 70.04 3.5K
14:44 70.05 70.05 70.04 70.04 2.9K
14:45 70.04 70.05 70.03 70.04 4.4K
14:46 70.04 70.04 70.01 70.01 7.3K
14:47 70.01 70.01 69.98 70.01 9.1K
14:48 70.00 70.00 69.98 69.98 3.3K
14:49 69.98 69.99 69.98 69.97 10.1K
14:50 69.97 69.98 69.96 69.96 4.0K
14:51 69.97 70.01 69.97 70.01 5.1K
14:52 70.00 70.00 69.99 69.99 10.0K
14:53 70.01 70.01 70.00 70.00 7.9K
14:54 70.00 70.00 69.98 69.97 6.1K
14:55 69.97 69.98 69.96 69.98 8.6K
14:56 70.00 70.00 69.98 69.98 5.8K
14:57 69.99 69.99 69.98 69.97 0.6K
14:58 69.97 69.99 69.97 69.99 7.0K
14:59 69.99 69.99 69.97 69.99 8.9K
15:00 70.01 70.01 69.97 69.99 13.6K
15:01 69.98 69.98 69.98 69.97 5.2K
15:02 69.96 69.96 69.94 69.94 13.1K
15:03 69.93 69.93 69.86 69.88 6.4K
15:04 69.88 69.88 69.83 69.83 3.1K
15:05 69.73 69.77 69.73 69.77 13.1K
15:06 69.76 69.78 69.76 69.76 3.9K
15:07 69.77 69.77 69.75 69.77 1.5K
15:08 69.77 69.83 69.76 69.83 15.2K
15:09 69.84 69.87 69.84 69.85 5.4K
15:10 69.86 69.89 69.86 69.89 1.7K
15:11 69.90 69.91 69.90 69.91 2.0K
15:12 69.91 69.93 69.91 69.92 7.3K
15:13 69.93 69.93 69.90 69.90 8.3K
15:14 69.92 69.92 69.90 69.90 4.3K
15:15 69.92 69.94 69.92 69.94 2.2K
15:16 69.94 69.94 69.92 69.92 1.3K
15:17 69.94 69.94 69.90 69.90 5.5K
15:18 69.89 69.89 69.86 69.88 2.9K
15:19 69.89 69.89 69.84 69.85 2.8K
15:20 69.86 69.87 69.83 69.83 4.6K
15:21 69.85 69.85 69.82 69.83 4.2K
15:22 69.84 69.84 69.81 69.81 4.4K
15:23 69.81 69.83 69.76 69.76 4.3K
15:24 69.78 69.80 69.78 69.80 4.0K
15:25 69.79 69.79 69.78 69.78 3.2K
15:26 69.79 69.79 69.74 69.74 5.5K
15:27 69.75 69.75 69.72 69.72 2.4K
15:28 69.73 69.75 69.73 69.73 4.2K
15:29 69.73 69.73 69.72 69.73 3.4K
15:30 69.75 69.78 69.72 69.72 10.2K
15:31 69.70 69.72 69.70 69.72 4.2K
15:32 69.69 69.72 69.69 69.72 10.0K
15:33 69.74 69.79 69.74 69.79 4.8K
15:34 69.78 69.78 69.73 69.73 10.4K
15:35 69.75 69.77 69.75 69.77 4.0K
15:36 69.79 69.80 69.78 69.80 5.3K
15:37 69.80 69.80 69.75 69.75 7.4K
15:38 69.76 69.77 69.74 69.77 1.9K
15:39 69.77 69.79 69.77 69.78 6.3K
15:40 69.79 69.81 69.77 69.77 8.4K
15:41 69.78 69.80 69.78 69.80 2.3K
15:42 69.78 69.79 69.76 69.78 8.7K
15:43 69.80 69.82 69.79 69.82 7.2K
15:44 69.83 69.83 69.79 69.79 8.3K
15:45 69.80 69.81 69.80 69.80 6.4K
15:46 69.80 69.80 69.78 69.78 6.7K
15:47 69.78 69.81 69.77 69.81 10.6K
15:48 69.81 69.84 69.81 69.81 6.0K
15:49 69.81 69.81 69.74 69.75 13.2K
15:50 69.73 69.75 69.70 69.74 32.0K
15:51 69.75 69.76 69.71 69.71 13.9K
15:52 69.70 69.75 69.70 69.72 12.5K
15:53 69.71 69.71 69.67 69.67 31.2K
15:54 69.66 69.70 69.66 69.68 18.8K
15:55 69.71 69.72 69.68 69.68 48.1K
15:56 69.68 69.69 69.59 69.59 37.8K
15:57 69.59 69.62 69.58 69.61 47.6K
15:58 69.61 69.65 69.61 69.65 74.6K
15:59 69.64 69.69 69.64 69.69 528.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available