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 69.73 70.00 69.66 69.66 12.9K
09:31 69.66 69.82 69.56 69.56 0.9K
09:32 69.82 69.82 69.59 69.72 0.8K
09:33 69.62 69.82 69.62 69.82 15.2K
09:34 69.80 70.06 69.80 70.06 6.0K
09:35 70.02 70.07 69.94 70.03 7.6K
09:36 70.08 70.09 70.00 70.00 1.9K
09:37 69.91 70.00 69.91 69.95 2.4K
09:38 69.92 69.98 69.87 69.98 8.2K
09:39 69.94 69.94 69.94 69.94 1.1K
09:40 69.94 69.94 69.87 69.95 3.3K
09:41 69.96 70.03 69.96 69.96 4.2K
09:42 69.99 70.04 69.95 69.97 3.9K
09:43 69.97 70.02 69.96 69.96 2.1K
09:44 69.95 69.95 69.87 69.93 2.8K
09:45 69.91 69.99 69.91 69.99 2.4K
09:46 69.98 70.01 69.98 70.01 2.2K
09:47 70.04 70.06 70.03 70.06 1.9K
09:48 70.00 70.09 70.00 70.09 3.2K
09:49 70.09 70.10 70.06 70.08 4.0K
09:50 70.03 70.03 69.99 70.03 5.0K
09:51 70.05 70.10 70.03 70.03 7.2K
09:52 70.05 70.08 70.05 70.08 1.5K
09:53 70.15 70.17 70.15 70.15 2.0K
09:54 70.14 70.14 70.11 70.11 1.5K
09:55 70.08 70.08 70.08 70.08 2.5K
09:56 69.93 69.94 69.93 69.94 3.3K
09:58 69.95 69.95 69.92 69.92 1.4K
09:59 69.91 69.94 69.90 69.90 1.9K
10:00 69.86 70.00 69.86 70.00 4.8K
10:01 69.96 70.01 69.96 70.01 1.7K
10:02 70.01 70.04 70.01 70.04 3.0K
10:03 70.04 70.12 70.04 70.08 22.1K
10:04 70.09 70.09 70.07 70.08 15.3K
10:05 70.08 70.08 70.05 70.05 8.9K
10:06 70.07 70.10 70.06 70.08 5.9K
10:07 70.15 70.19 70.10 70.10 6.6K
10:08 70.07 70.07 70.07 70.07 3.0K
10:09 70.07 70.07 70.02 70.02 1.5K
10:10 69.99 69.99 69.94 69.94 3.5K
10:11 69.99 69.99 69.99 69.99 0.8K
10:12 69.92 69.92 69.84 69.84 2.8K
10:13 69.80 69.81 69.75 69.78 4.0K
10:14 69.78 69.81 69.77 69.81 2.2K
10:15 69.81 69.85 69.81 69.82 3.6K
10:16 69.87 69.87 69.85 69.87 27.0K
10:17 69.88 69.93 69.88 69.93 2.3K
10:18 69.95 70.00 69.95 70.00 4.8K
10:19 69.99 69.99 69.98 69.97 5.6K
10:20 69.95 70.01 69.95 69.99 6.6K
10:21 69.99 70.05 69.99 70.02 11.0K
10:22 70.02 70.02 70.00 70.01 5.8K
10:23 70.02 70.04 70.02 70.04 0.7K
10:24 70.05 70.09 70.05 70.07 5.0K
10:25 70.05 70.10 70.05 70.10 2.3K
10:26 70.11 70.11 70.11 70.11 4.8K
10:27 70.13 70.14 70.13 70.14 1.0K
10:28 70.15 70.15 70.15 70.15 1.8K
10:29 70.16 70.17 70.13 70.17 10.6K
10:30 70.18 70.19 70.17 70.18 1.8K
10:31 70.18 70.18 70.10 70.12 11.4K
10:32 70.13 70.14 70.13 70.14 1.3K
10:33 70.15 70.16 70.10 70.16 6.8K
10:34 70.15 70.15 70.15 70.15 0.2K
10:35 70.15 70.18 70.15 70.18 3.8K
10:36 70.24 70.24 70.24 70.24 0.8K
10:37 70.24 70.29 70.24 70.26 3.6K
10:38 70.25 70.25 70.25 70.25 2.2K
10:39 70.28 70.29 70.28 70.29 2.0K
10:40 70.30 70.31 70.29 70.29 7.0K
10:41 70.27 70.33 70.27 70.31 6.1K
10:42 70.31 70.31 70.30 70.31 2.5K
10:43 70.31 70.33 70.31 70.33 3.4K
10:44 70.30 70.32 70.25 70.25 4.8K
10:45 70.25 70.28 70.25 70.28 2.6K
10:46 70.30 70.30 70.27 70.28 3.6K
10:47 70.26 70.26 70.26 70.26 1.6K
10:48 70.26 70.26 70.26 70.26 1.1K
10:49 70.28 70.31 70.28 70.31 3.7K
10:50 70.31 70.31 70.27 70.29 3.2K
10:51 70.27 70.31 70.27 70.31 3.6K
10:52 70.34 70.34 70.34 70.33 0.9K
10:53 70.34 70.35 70.32 70.32 4.6K
10:54 70.30 70.30 70.25 70.28 3.2K
10:55 70.29 70.30 70.29 70.30 1.3K
10:56 70.28 70.28 70.26 70.26 1.7K
10:57 70.26 70.26 70.23 70.25 2.4K
10:58 70.26 70.27 70.26 70.27 4.1K
10:59 70.27 70.27 70.27 70.27 2.7K
11:00 70.27 70.27 70.27 70.27 0.9K
11:01 70.29 70.36 70.29 70.30 10.7K
11:02 70.24 70.26 70.22 70.24 4.1K
11:03 70.24 70.30 70.24 70.30 1.8K
11:04 70.30 70.30 70.28 70.28 1.9K
11:05 70.26 70.28 70.25 70.28 4.2K
11:06 70.25 70.25 70.21 70.21 0.9K
11:07 70.20 70.24 70.20 70.24 1.4K
11:08 70.21 70.24 70.21 70.23 1.7K
11:09 70.24 70.30 70.24 70.30 2.9K
11:10 70.29 70.29 70.29 70.29 1.4K
11:11 70.29 70.31 70.29 70.31 2.8K
11:12 70.31 70.33 70.31 70.32 5.0K
11:13 70.35 70.35 70.35 70.35 1.9K
11:14 70.36 70.36 70.36 70.36 1.3K
11:15 70.39 70.39 70.39 70.39 1.5K
11:16 70.40 70.41 70.40 70.40 2.1K
11:17 70.40 70.40 70.39 70.39 2.9K
11:18 70.37 70.37 70.36 70.37 2.1K
11:19 70.33 70.38 70.33 70.38 4.7K
11:20 70.39 70.39 70.34 70.35 3.7K
11:21 70.35 70.35 70.33 70.33 2.2K
11:22 70.35 70.36 70.35 70.36 1.0K
11:23 70.37 70.38 70.33 70.33 3.4K
11:24 70.30 70.30 70.27 70.28 2.3K
11:25 70.29 70.29 70.19 70.22 2.8K
11:26 70.17 70.22 70.17 70.22 1.9K
11:27 70.21 70.23 70.21 70.22 0.4K
11:28 70.23 70.24 70.21 70.21 3.1K
11:29 70.21 70.21 70.19 70.19 0.8K
11:30 70.17 70.21 70.17 70.21 3.8K
11:31 70.23 70.23 70.19 70.19 2.5K
11:32 70.17 70.19 70.17 70.19 1.8K
11:33 70.19 70.19 70.17 70.17 0.7K
11:34 70.19 70.22 70.19 70.22 3.0K
11:35 70.22 70.24 70.22 70.23 3.0K
11:36 70.23 70.23 70.23 70.22 1.0K
11:37 70.25 70.27 70.25 70.27 2.8K
11:38 70.25 70.29 70.25 70.28 4.0K
11:39 70.26 70.30 70.26 70.30 3.9K
11:40 70.30 70.30 70.30 70.30 0.9K
11:41 70.31 70.32 70.31 70.32 0.9K
11:42 70.32 70.32 70.32 70.32 1.4K
11:43 70.30 70.31 70.28 70.30 4.1K
11:44 70.30 70.30 70.28 70.30 3.5K
11:45 70.29 70.35 70.28 70.33 4.3K
11:46 70.34 70.36 70.34 70.33 1.3K
11:47 70.34 70.34 70.34 70.33 1.0K
11:48 70.35 70.35 70.34 70.35 2.3K
11:49 70.36 70.37 70.35 70.36 3.4K
11:50 70.35 70.37 70.35 70.37 3.5K
11:51 70.35 70.38 70.35 70.38 4.4K
11:52 70.37 70.39 70.37 70.38 1.1K
11:53 70.40 70.40 70.38 70.38 3.4K
11:54 70.38 70.39 70.37 70.39 3.8K
11:55 70.38 70.39 70.38 70.37 4.2K
11:56 70.37 70.38 70.33 70.33 2.6K
11:57 70.33 70.33 70.32 70.33 3.0K
11:58 70.33 70.33 70.32 70.32 2.2K
11:59 70.34 70.34 70.34 70.33 0.9K
12:00 70.32 70.33 70.32 70.33 4.5K
12:01 70.34 70.38 70.33 70.36 5.7K
12:02 70.36 70.36 70.35 70.36 3.5K
12:03 70.35 70.36 70.35 70.35 1.4K
12:04 70.35 70.36 70.35 70.36 3.1K
12:05 70.37 70.37 70.37 70.36 3.3K
12:06 70.36 70.36 70.34 70.34 4.5K
12:07 70.35 70.36 70.34 70.36 4.2K
12:08 70.34 70.37 70.34 70.37 7.6K
12:09 70.37 70.39 70.37 70.39 4.2K
12:10 70.39 70.44 70.39 70.44 3.7K
12:11 70.44 70.46 70.44 70.44 4.2K
12:12 70.44 70.44 70.42 70.42 3.5K
12:13 70.41 70.41 70.38 70.38 2.5K
12:14 70.36 70.36 70.33 70.34 3.2K
12:15 70.35 70.37 70.34 70.36 2.8K
12:16 70.34 70.36 70.34 70.33 3.3K
12:17 70.32 70.34 70.32 70.33 1.9K
12:18 70.33 70.33 70.29 70.30 3.0K
12:19 70.32 70.33 70.30 70.33 2.8K
12:20 70.32 70.36 70.32 70.36 4.5K
12:21 70.36 70.39 70.36 70.36 6.5K
12:22 70.38 70.39 70.38 70.39 2.5K
12:23 70.39 70.39 70.38 70.39 3.9K
12:24 70.40 70.42 70.40 70.42 3.4K
12:25 70.41 70.42 70.39 70.40 5.8K
12:26 70.38 70.43 70.38 70.43 6.3K
12:27 70.42 70.43 70.42 70.43 3.0K
12:28 70.42 70.44 70.42 70.44 2.7K
12:29 70.44 70.44 70.42 70.43 4.2K
12:30 70.43 70.45 70.43 70.45 5.9K
12:31 70.46 70.47 70.46 70.47 4.5K
12:32 70.50 70.50 70.48 70.49 4.6K
12:33 70.49 70.50 70.49 70.50 3.2K
12:34 70.49 70.49 70.47 70.49 4.7K
12:35 70.47 70.52 70.47 70.52 12.4K
12:36 70.52 70.55 70.52 70.55 4.3K
12:37 70.56 70.57 70.56 70.56 9.3K
12:38 70.55 70.56 70.54 70.56 4.3K
12:39 70.57 70.60 70.57 70.59 39.2K
12:40 70.61 70.61 70.54 70.54 12.2K
12:41 70.53 70.56 70.53 70.56 4.5K
12:42 70.55 70.55 70.51 70.52 5.8K
12:43 70.52 70.53 70.50 70.53 4.7K
12:44 70.52 70.56 70.51 70.53 8.3K
12:45 70.53 70.55 70.51 70.55 5.7K
12:46 70.55 70.55 70.53 70.54 4.5K
12:47 70.54 70.61 70.53 70.61 12.5K
12:48 70.60 70.60 70.58 70.60 11.5K
12:49 70.60 70.60 70.52 70.52 11.8K
12:50 70.51 70.54 70.49 70.50 8.1K
12:51 70.52 70.54 70.50 70.51 8.9K
12:52 70.51 70.52 70.48 70.48 13.1K
12:53 70.49 70.51 70.47 70.49 14.0K
12:54 70.49 70.53 70.49 70.52 13.9K
12:55 70.48 70.48 70.43 70.44 20.9K
12:56 70.46 70.48 70.44 70.47 16.5K
12:57 70.46 70.48 70.44 70.48 22.3K
12:58 70.50 70.50 70.45 70.45 25.9K
12:59 70.44 70.44 70.40 70.43 69.2K
13:00 70.43 70.43 70.43 70.43 364.4K
15:59 70.47 70.47 70.47 70.47 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available