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 70.17 70.22 70.03 70.22 36.6K
09:31 70.04 70.19 70.04 70.04 2.0K
09:32 70.04 70.04 69.80 69.98 5.3K
09:33 69.96 69.98 69.89 69.98 2.0K
09:34 69.77 70.11 69.77 70.02 2.7K
09:35 70.06 70.07 69.94 69.96 9.6K
09:36 69.95 70.00 69.87 69.92 21.5K
09:37 69.92 70.00 69.92 69.96 4.1K
09:38 69.96 69.96 69.92 69.92 1.5K
09:39 70.05 70.05 69.99 69.99 0.5K
09:40 70.08 70.08 70.02 70.08 5.6K
09:41 70.08 70.08 69.96 69.96 4.3K
09:42 69.92 69.92 69.83 69.86 23.4K
09:43 69.83 69.83 69.78 69.82 4.6K
09:44 69.81 69.81 69.79 69.79 6.1K
09:45 69.79 69.91 69.79 69.91 7.7K
09:46 69.90 69.90 69.89 69.89 4.5K
09:47 69.89 69.95 69.82 69.95 3.1K
09:48 69.95 70.02 69.95 70.02 3.1K
09:49 70.07 70.07 70.05 70.05 2.6K
09:50 70.05 70.05 70.02 70.04 4.4K
09:51 70.04 70.09 70.04 70.08 6.4K
09:52 70.08 70.10 70.01 70.01 5.1K
09:53 69.99 70.05 69.99 70.01 3.9K
09:54 70.08 70.08 70.06 70.06 1.5K
09:55 70.04 70.09 70.02 70.09 1.7K
09:56 70.11 70.13 70.10 70.13 6.0K
09:57 70.12 70.12 70.05 70.07 5.1K
09:58 70.04 70.04 70.00 70.02 9.1K
09:59 70.04 70.08 70.04 70.05 3.7K
10:00 70.05 70.05 70.03 70.03 3.3K
10:01 70.04 70.04 69.99 70.02 9.7K
10:02 69.97 70.03 69.97 69.99 11.7K
10:03 70.02 70.02 69.94 70.02 10.2K
10:04 70.03 70.05 69.96 69.96 4.1K
10:05 69.97 70.03 69.97 70.01 2.1K
10:06 70.01 70.02 69.99 69.99 2.4K
10:07 69.99 70.02 69.98 70.01 5.3K
10:08 70.01 70.07 70.01 70.07 4.0K
10:09 70.11 70.11 70.09 70.09 2.8K
10:10 70.09 70.12 70.07 70.07 5.6K
10:11 70.04 70.06 70.04 70.06 2.4K
10:12 70.05 70.05 70.04 70.04 1.5K
10:13 70.04 70.07 70.04 70.06 4.4K
10:14 70.06 70.10 70.06 70.10 2.3K
10:15 70.09 70.09 70.04 70.04 2.0K
10:16 70.04 70.07 70.04 70.07 3.4K
10:17 70.04 70.04 70.01 70.02 4.5K
10:18 70.07 70.08 70.07 70.08 1.5K
10:19 70.07 70.07 70.06 70.06 2.0K
10:20 70.09 70.11 70.09 70.11 2.8K
10:21 70.09 70.12 70.09 70.11 5.0K
10:22 70.11 70.13 70.09 70.11 4.1K
10:23 70.11 70.11 70.11 70.11 2.3K
10:24 70.13 70.13 70.13 70.13 1.1K
10:25 70.11 70.11 70.08 70.08 3.8K
10:26 70.07 70.08 70.06 70.08 3.1K
10:27 70.09 70.14 70.09 70.14 3.9K
10:28 70.12 70.12 70.08 70.08 3.2K
10:29 70.10 70.10 70.08 70.08 1.9K
10:30 70.09 70.13 70.09 70.13 4.1K
10:31 70.15 70.15 70.05 70.05 7.4K
10:32 70.07 70.08 70.05 70.05 6.5K
10:33 70.10 70.13 70.10 70.11 12.3K
10:34 70.11 70.17 70.11 70.17 3.7K
10:35 70.19 70.19 70.14 70.15 5.2K
10:36 70.15 70.18 70.14 70.18 2.0K
10:37 70.18 70.18 70.14 70.16 3.7K
10:38 70.16 70.16 70.09 70.09 2.9K
10:39 70.09 70.09 70.09 70.09 0.6K
10:40 70.09 70.11 70.09 70.11 1.9K
10:41 70.13 70.13 70.11 70.11 4.0K
10:42 70.11 70.11 70.09 70.08 2.1K
10:43 70.08 70.08 70.06 70.07 4.7K
10:44 70.06 70.06 70.06 70.06 1.9K
10:45 70.06 70.07 70.03 70.03 3.8K
10:46 69.94 69.94 69.94 69.94 0.2K
10:47 69.94 69.94 69.91 69.91 2.7K
10:48 69.84 69.85 69.83 69.83 5.4K
10:49 69.81 69.81 69.78 69.78 2.7K
10:50 69.82 69.87 69.82 69.86 4.9K
10:51 69.87 69.87 69.87 69.86 1.9K
10:52 69.89 69.90 69.88 69.90 11.3K
10:53 69.90 69.93 69.87 69.90 31.9K
10:54 69.86 69.87 69.85 69.86 3.7K
10:55 69.85 69.89 69.85 69.89 6.8K
10:56 69.90 69.99 69.90 69.99 4.5K
10:57 69.97 69.98 69.96 69.98 5.9K
10:58 69.98 70.02 69.98 70.02 8.6K
10:59 70.03 70.03 69.99 69.99 4.6K
11:00 69.98 69.99 69.95 69.96 4.1K
11:01 69.96 69.97 69.95 69.96 9.0K
11:02 69.95 69.95 69.86 69.86 20.4K
11:03 69.88 69.88 69.86 69.86 4.3K
11:04 69.85 69.95 69.85 69.93 9.0K
11:05 69.93 69.94 69.91 69.94 4.8K
11:06 69.95 69.95 69.92 69.92 3.4K
11:07 69.93 69.94 69.93 69.94 2.4K
11:08 69.84 69.88 69.84 69.86 1.4K
11:09 69.87 69.88 69.86 69.87 4.2K
11:10 69.88 69.89 69.88 69.89 4.7K
11:11 69.89 69.91 69.89 69.90 6.8K
11:12 69.87 69.87 69.86 69.86 8.2K
11:13 69.85 69.85 69.82 69.84 15.9K
11:14 69.84 69.85 69.82 69.82 11.4K
11:15 69.83 69.83 69.77 69.77 3.5K
11:16 69.74 69.76 69.64 69.64 5.7K
11:17 69.62 69.66 69.62 69.63 3.8K
11:18 69.66 69.66 69.57 69.57 5.2K
11:19 69.61 69.63 69.61 69.63 5.2K
11:20 69.60 69.60 69.54 69.58 6.5K
11:21 69.51 69.51 69.51 69.51 0.8K
11:22 69.60 69.62 69.60 69.62 2.8K
11:23 69.64 69.72 69.64 69.72 6.5K
11:24 69.74 69.79 69.72 69.79 2.9K
11:25 69.81 69.82 69.80 69.82 0.6K
11:26 69.82 69.84 69.80 69.84 4.0K
11:27 69.84 69.84 69.82 69.83 4.7K
11:28 69.83 69.83 69.81 69.81 4.8K
11:29 69.81 69.81 69.79 69.79 1.7K
11:30 69.80 69.81 69.79 69.80 6.2K
11:31 69.79 69.80 69.78 69.80 5.1K
11:32 69.79 69.80 69.79 69.80 1.9K
11:33 69.79 69.80 69.79 69.80 3.0K
11:34 69.80 69.80 69.79 69.80 6.5K
11:35 69.78 69.82 69.78 69.82 8.1K
11:36 69.84 69.87 69.84 69.86 3.6K
11:37 69.87 69.87 69.85 69.85 6.4K
11:38 69.85 69.85 69.82 69.82 5.3K
11:39 69.81 69.81 69.79 69.81 4.0K
11:40 69.79 69.79 69.76 69.77 2.4K
11:41 69.77 69.80 69.77 69.80 3.9K
11:42 69.79 69.79 69.78 69.79 1.5K
11:43 69.77 69.80 69.75 69.80 4.8K
11:44 69.80 69.80 69.78 69.78 2.4K
11:45 69.76 69.77 69.76 69.76 3.4K
11:46 69.74 69.75 69.74 69.74 2.8K
11:47 69.73 69.74 69.73 69.74 1.3K
11:48 69.73 69.73 69.71 69.72 2.8K
11:49 69.72 69.72 69.71 69.71 3.3K
11:50 69.70 69.71 69.70 69.69 1.0K
11:51 69.68 69.69 69.68 69.68 3.9K
11:52 69.68 69.69 69.66 69.69 22.7K
11:53 69.67 69.68 69.66 69.67 4.3K
11:54 69.68 69.68 69.66 69.68 5.4K
11:55 69.68 69.68 69.66 69.66 21.7K
11:56 69.66 69.66 69.55 69.55 10.6K
11:57 69.55 69.55 69.46 69.46 5.1K
11:58 69.50 69.50 69.43 69.44 1.9K
11:59 69.44 69.44 69.41 69.41 3.5K
12:00 69.44 69.45 69.44 69.45 4.5K
12:01 69.45 69.47 69.45 69.47 3.7K
12:02 69.46 69.46 69.40 69.42 15.3K
12:03 69.41 69.43 69.41 69.43 2.6K
12:04 69.42 69.43 69.42 69.42 6.9K
12:05 69.41 69.41 69.40 69.40 6.3K
12:06 69.41 69.41 69.38 69.40 9.3K
12:07 69.40 69.40 69.40 69.40 3.1K
12:08 69.38 69.39 69.38 69.39 0.7K
12:09 69.37 69.37 69.35 69.35 2.0K
12:10 69.36 69.37 69.35 69.36 1.2K
12:11 69.36 69.39 69.35 69.36 6.0K
12:12 69.35 69.35 69.35 69.35 1.2K
12:13 69.37 69.37 69.36 69.36 0.7K
12:14 69.37 69.40 69.37 69.40 31.5K
12:15 69.40 69.40 69.34 69.33 9.3K
12:16 69.37 69.37 69.37 69.37 3.0K
12:18 69.35 69.35 69.34 69.34 2.5K
12:19 69.34 69.34 69.31 69.33 5.9K
12:20 69.33 69.33 69.30 69.30 3.8K
12:21 69.33 69.33 69.31 69.31 5.0K
12:22 69.29 69.35 69.29 69.35 3.7K
12:23 69.34 69.34 69.29 69.29 5.3K
12:24 69.31 69.31 69.31 69.31 1.5K
12:25 69.36 69.36 69.36 69.36 1.0K
12:26 69.35 69.35 69.34 69.34 2.0K
12:27 69.37 69.38 69.37 69.36 1.7K
12:28 69.38 69.42 69.38 69.40 4.3K
12:29 69.41 69.41 69.39 69.39 4.1K
12:30 69.39 69.42 69.39 69.42 6.3K
12:31 69.45 69.45 69.43 69.43 2.3K
12:32 69.44 69.46 69.42 69.46 3.2K
12:33 69.47 69.47 69.47 69.47 0.2K
12:34 69.47 69.50 69.47 69.50 1.9K
12:35 69.51 69.51 69.50 69.50 1.3K
12:36 69.54 69.54 69.53 69.54 12.4K
12:37 69.53 69.53 69.51 69.51 3.2K
12:38 69.46 69.51 69.46 69.51 2.0K
12:39 69.51 69.51 69.51 69.51 0.9K
12:40 69.51 69.51 69.50 69.50 1.0K
12:41 69.51 69.56 69.51 69.56 4.6K
12:42 69.57 69.57 69.57 69.57 0.6K
12:43 69.57 69.57 69.57 69.57 1.4K
12:44 69.55 69.57 69.55 69.57 1.6K
12:45 69.57 69.59 69.57 69.58 1.4K
12:46 69.57 69.63 69.57 69.63 3.6K
12:47 69.61 69.67 69.61 69.66 1.8K
12:48 69.69 69.69 69.69 69.69 1.9K
12:49 69.67 69.69 69.67 69.69 3.6K
12:50 69.71 69.71 69.69 69.69 1.5K
12:51 69.69 69.69 69.69 69.69 1.1K
12:52 69.69 69.70 69.69 69.70 2.6K
12:53 69.70 69.71 69.70 69.69 1.9K
12:54 69.70 69.71 69.70 69.71 1.7K
12:55 69.71 69.73 69.71 69.73 4.6K
12:56 69.73 69.73 69.65 69.67 6.2K
12:57 69.65 69.65 69.64 69.64 1.5K
12:58 69.60 69.63 69.60 69.63 2.5K
12:59 69.63 69.63 69.61 69.61 3.7K
13:00 69.59 69.59 69.59 69.59 2.0K
13:01 69.61 69.61 69.61 69.61 0.7K
13:02 69.57 69.57 69.55 69.55 1.8K
13:03 69.57 69.57 69.54 69.54 4.7K
13:05 69.53 69.53 69.53 69.53 0.6K
13:06 69.53 69.53 69.53 69.53 0.9K
13:07 69.54 69.54 69.53 69.53 2.1K
13:08 69.54 69.61 69.54 69.61 5.3K
13:09 69.61 69.61 69.61 69.61 0.5K
13:10 69.61 69.64 69.61 69.64 2.7K
13:11 69.63 69.64 69.63 69.64 0.5K
13:12 69.64 69.66 69.64 69.66 2.0K
13:13 69.66 69.67 69.66 69.67 1.7K
13:14 69.67 69.67 69.65 69.65 3.7K
13:15 69.66 69.69 69.66 69.69 2.2K
13:16 69.69 69.74 69.69 69.73 2.1K
13:17 69.73 69.73 69.73 69.73 0.6K
13:18 69.74 69.75 69.74 69.75 3.6K
13:19 69.75 69.77 69.75 69.77 3.2K
13:20 69.81 69.81 69.78 69.78 6.8K
13:21 69.76 69.76 69.73 69.73 3.4K
13:22 69.75 69.77 69.74 69.77 2.2K
13:23 69.77 69.77 69.77 69.77 0.6K
13:24 69.77 69.77 69.77 69.77 1.2K
13:25 69.77 69.78 69.77 69.78 0.7K
13:26 69.77 69.77 69.73 69.76 4.7K
13:28 69.74 69.74 69.73 69.73 2.7K
13:29 69.73 69.74 69.71 69.72 5.0K
13:30 69.72 69.72 69.72 69.72 6.1K
13:31 69.72 69.74 69.72 69.73 5.5K
13:32 69.73 69.73 69.73 69.72 1.1K
13:33 69.75 69.76 69.75 69.76 3.2K
13:34 69.76 69.77 69.74 69.74 4.6K
13:35 69.74 69.74 69.73 69.73 3.6K
13:36 69.71 69.72 69.71 69.72 1.4K
13:37 69.70 69.70 69.70 69.70 1.1K
13:38 69.71 69.71 69.71 69.71 0.8K
13:39 69.70 69.75 69.70 69.75 5.4K
13:40 69.75 69.75 69.74 69.74 0.9K
13:41 69.75 69.76 69.73 69.74 3.6K
13:42 69.74 69.74 69.70 69.70 14.3K
13:43 69.68 69.72 69.68 69.71 3.1K
13:44 69.71 69.71 69.71 69.71 0.4K
13:45 69.71 69.71 69.70 69.69 1.3K
13:46 69.70 69.70 69.67 69.67 3.1K
13:47 69.71 69.71 69.70 69.70 3.6K
13:48 69.71 69.71 69.71 69.71 2.6K
13:50 69.72 69.73 69.72 69.73 3.1K
13:51 69.72 69.72 69.72 69.72 1.6K
13:52 69.75 69.75 69.72 69.72 0.7K
13:53 69.74 69.75 69.73 69.74 5.3K
13:54 69.74 69.74 69.71 69.72 2.4K
13:55 69.72 69.74 69.72 69.74 3.7K
13:56 69.75 69.77 69.75 69.76 1.6K
13:57 69.78 69.78 69.76 69.76 2.9K
13:58 69.76 69.76 69.76 69.76 0.4K
13:59 69.74 69.76 69.74 69.75 2.1K
14:00 69.75 69.77 69.75 69.77 2.6K
14:01 69.85 69.88 69.85 69.86 2.2K
14:02 69.87 69.87 69.87 69.87 0.5K
14:03 69.84 69.84 69.81 69.81 4.1K
14:04 69.83 69.83 69.82 69.83 1.7K
14:05 69.85 69.85 69.85 69.85 2.6K
14:06 69.85 69.86 69.84 69.85 1.4K
14:07 69.85 69.88 69.84 69.88 4.6K
14:08 69.89 69.89 69.89 69.89 0.3K
14:09 69.88 69.88 69.87 69.86 3.7K
14:10 69.86 69.86 69.86 69.86 0.5K
14:11 69.86 69.86 69.81 69.81 3.2K
14:12 69.80 69.80 69.75 69.75 4.1K
14:13 69.73 69.73 69.72 69.72 2.1K
14:14 69.71 69.73 69.70 69.72 2.2K
14:15 69.73 69.73 69.73 69.72 0.9K
14:16 69.72 69.73 69.70 69.72 5.2K
14:17 69.72 69.72 69.72 69.72 0.7K
14:18 69.70 69.71 69.70 69.71 2.6K
14:19 69.70 69.71 69.70 69.71 2.2K
14:20 69.73 69.73 69.70 69.70 4.5K
14:21 69.69 69.71 69.68 69.68 17.6K
14:22 69.66 69.67 69.64 69.67 3.6K
14:23 69.66 69.68 69.66 69.68 5.7K
14:24 69.67 69.67 69.67 69.67 2.0K
14:25 69.65 69.65 69.63 69.63 2.3K
14:26 69.61 69.64 69.61 69.61 5.0K
14:27 69.61 69.62 69.61 69.62 9.1K
14:28 69.61 69.61 69.61 69.61 0.7K
14:29 69.60 69.64 69.59 69.59 10.5K
14:30 69.59 69.60 69.59 69.60 2.3K
14:31 69.60 69.60 69.59 69.59 1.1K
14:32 69.58 69.58 69.52 69.52 10.1K
14:33 69.53 69.57 69.53 69.57 3.8K
14:34 69.56 69.59 69.56 69.58 3.6K
14:35 69.57 69.57 69.53 69.53 4.6K
14:36 69.55 69.59 69.55 69.59 4.2K
14:37 69.62 69.65 69.62 69.65 2.1K
14:38 69.65 69.66 69.65 69.65 2.0K
14:39 69.65 69.65 69.64 69.64 4.3K
14:40 69.64 69.65 69.64 69.65 1.5K
14:41 69.65 69.66 69.65 69.66 2.0K
14:42 69.66 69.67 69.66 69.67 2.3K
14:43 69.68 69.70 69.68 69.70 1.8K
14:44 69.69 69.70 69.69 69.69 3.0K
14:45 69.70 69.71 69.70 69.71 0.9K
14:46 69.70 69.70 69.70 69.69 0.7K
14:47 69.70 69.70 69.70 69.69 1.6K
14:48 69.70 69.70 69.70 69.70 2.7K
14:49 69.71 69.71 69.71 69.71 3.4K
14:50 69.71 69.72 69.71 69.72 2.1K
14:51 69.71 69.74 69.71 69.73 9.3K
14:52 69.74 69.74 69.73 69.73 0.7K
14:53 69.73 69.73 69.68 69.68 7.8K
14:54 69.69 69.69 69.66 69.66 2.2K
14:55 69.67 69.69 69.65 69.65 3.7K
14:56 69.67 69.69 69.67 69.67 1.7K
14:57 69.67 69.68 69.67 69.67 2.4K
14:58 69.66 69.66 69.66 69.66 2.1K
14:59 69.66 69.67 69.66 69.66 1.0K
15:00 69.66 69.68 69.66 69.68 10.6K
15:01 69.69 69.69 69.66 69.66 6.1K
15:02 69.66 69.67 69.66 69.67 4.4K
15:03 69.66 69.66 69.64 69.64 3.6K
15:04 69.64 69.64 69.59 69.59 2.7K
15:05 69.58 69.59 69.55 69.55 2.6K
15:06 69.55 69.57 69.55 69.57 5.9K
15:07 69.58 69.58 69.52 69.52 8.7K
15:08 69.52 69.56 69.52 69.54 8.0K
15:09 69.55 69.55 69.52 69.52 3.2K
15:10 69.52 69.54 69.52 69.54 2.0K
15:11 69.54 69.55 69.54 69.55 3.2K
15:12 69.55 69.56 69.55 69.55 4.2K
15:13 69.57 69.57 69.55 69.56 5.5K
15:14 69.56 69.56 69.55 69.56 4.4K
15:15 69.55 69.56 69.55 69.56 3.8K
15:16 69.58 69.59 69.58 69.58 4.9K
15:17 69.58 69.58 69.57 69.58 3.0K
15:18 69.59 69.60 69.57 69.57 6.8K
15:19 69.58 69.59 69.58 69.59 2.2K
15:20 69.58 69.58 69.54 69.55 9.8K
15:22 69.56 69.56 69.55 69.55 3.6K
15:23 69.53 69.54 69.52 69.54 4.8K
15:24 69.54 69.55 69.54 69.55 5.7K
15:25 69.54 69.54 69.51 69.52 7.7K
15:26 69.51 69.52 69.51 69.51 4.6K
15:27 69.51 69.53 69.50 69.50 12.9K
15:28 69.50 69.51 69.50 69.51 6.3K
15:29 69.51 69.53 69.50 69.52 12.3K
15:30 69.53 69.56 69.53 69.56 7.0K
15:31 69.55 69.55 69.54 69.55 5.6K
15:32 69.56 69.58 69.56 69.58 5.3K
15:33 69.58 69.60 69.58 69.58 10.9K
15:34 69.58 69.58 69.56 69.56 9.8K
15:35 69.58 69.60 69.58 69.60 6.0K
15:36 69.60 69.61 69.60 69.61 8.6K
15:37 69.61 69.63 69.60 69.63 7.8K
15:38 69.62 69.63 69.62 69.62 7.7K
15:39 69.61 69.61 69.61 69.61 3.3K
15:40 69.60 69.60 69.59 69.60 9.2K
15:41 69.60 69.61 69.59 69.60 11.1K
15:42 69.60 69.60 69.59 69.58 7.5K
15:43 69.58 69.63 69.58 69.61 11.1K
15:44 69.61 69.61 69.60 69.60 7.8K
15:45 69.60 69.61 69.60 69.60 9.3K
15:46 69.60 69.61 69.59 69.60 10.8K
15:47 69.60 69.64 69.59 69.64 8.3K
15:48 69.64 69.67 69.64 69.67 9.3K
15:49 69.66 69.71 69.66 69.71 16.6K
15:50 69.70 69.73 69.70 69.73 29.8K
15:51 69.72 69.72 69.67 69.67 28.0K
15:52 69.69 69.73 69.68 69.71 33.2K
15:53 69.71 69.73 69.71 69.72 19.4K
15:54 69.72 69.73 69.70 69.70 30.3K
15:55 69.71 69.74 69.71 69.74 44.7K
15:56 69.75 69.75 69.70 69.70 56.1K
15:57 69.70 69.70 69.63 69.64 50.2K
15:58 69.64 69.65 69.63 69.64 59.9K
15:59 69.64 69.64 69.61 69.63 911.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available