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 69.26 69.46 69.00 69.46 19.0K
09:31 69.21 69.21 69.09 69.09 0.8K
09:32 69.00 69.00 68.88 68.91 2.1K
09:33 68.88 68.93 68.88 68.93 0.9K
09:34 68.90 68.95 68.90 68.94 3.7K
09:35 68.95 68.96 68.73 68.73 30.8K
09:36 68.77 68.83 68.63 68.83 13.1K
09:37 68.83 68.90 68.83 68.90 2.0K
09:38 68.93 69.00 68.93 69.00 1.6K
09:40 69.05 69.05 68.97 68.97 2.2K
09:41 69.02 69.04 69.02 69.04 2.3K
09:42 69.13 69.13 69.13 69.13 1.0K
09:43 69.11 69.19 69.11 69.19 4.1K
09:44 69.18 69.19 69.13 69.13 1.9K
09:45 69.14 69.14 69.14 69.14 2.0K
09:46 69.27 69.28 69.27 69.28 1.1K
09:47 69.31 69.32 69.29 69.32 3.2K
09:48 69.36 69.39 69.36 69.39 1.6K
09:49 69.35 69.35 69.32 69.33 3.0K
09:50 69.34 69.34 69.34 69.33 0.8K
09:51 69.27 69.29 69.27 69.29 3.8K
09:52 69.27 69.29 69.27 69.29 2.2K
09:53 69.31 69.31 69.31 69.31 1.2K
09:54 69.33 69.33 69.30 69.31 2.4K
09:55 69.28 69.29 69.26 69.29 2.4K
09:56 69.24 69.24 69.20 69.21 1.3K
09:57 69.23 69.25 69.20 69.20 3.2K
09:58 69.17 69.17 69.16 69.16 2.1K
09:59 69.10 69.10 69.10 69.10 0.4K
10:00 69.11 69.11 69.06 69.09 5.0K
10:01 69.10 69.12 69.09 69.10 12.3K
10:02 69.07 69.07 68.99 68.99 2.8K
10:03 68.98 68.98 68.94 68.95 2.6K
10:04 68.88 68.90 68.86 68.90 1.6K
10:05 68.86 68.90 68.86 68.90 3.1K
10:06 68.87 68.95 68.87 68.94 1.8K
10:07 68.97 68.98 68.97 68.98 2.8K
10:08 68.97 69.00 68.97 69.00 1.8K
10:09 68.99 69.04 68.99 69.00 5.3K
10:10 69.01 69.01 69.01 69.01 2.2K
10:11 68.97 68.99 68.97 68.99 5.5K
10:12 68.99 68.99 68.96 68.96 2.5K
10:13 68.98 68.98 68.95 68.94 2.5K
10:14 68.94 68.98 68.94 68.98 5.0K
10:15 68.95 68.95 68.95 68.95 2.6K
10:16 68.95 68.95 68.95 68.95 1.6K
10:17 68.96 68.99 68.94 68.99 2.5K
10:18 69.05 69.05 69.05 69.05 2.7K
10:19 68.99 68.99 68.95 68.95 1.3K
10:20 68.99 68.99 68.95 68.96 2.2K
10:21 68.94 68.97 68.94 68.97 2.0K
10:22 68.97 68.98 68.95 68.98 5.0K
10:23 69.00 69.00 68.96 68.96 1.0K
10:24 69.02 69.03 68.98 68.97 4.0K
10:25 68.97 68.97 68.96 68.96 3.1K
10:26 68.95 69.03 68.95 69.03 20.4K
10:27 69.01 69.05 69.01 69.04 24.9K
10:28 69.01 69.01 68.94 68.94 4.6K
10:29 68.94 68.94 68.94 68.94 1.9K
10:30 68.93 68.95 68.93 68.95 1.5K
10:31 68.91 68.96 68.91 68.95 4.1K
10:32 68.95 69.01 68.89 68.89 8.2K
10:33 68.86 68.90 68.85 68.90 13.4K
10:34 68.94 68.96 68.94 68.96 3.4K
10:35 68.99 69.02 68.97 68.97 2.7K
10:36 68.99 69.04 68.99 69.04 1.7K
10:37 69.05 69.05 69.05 69.05 2.5K
10:38 69.07 69.07 69.04 69.04 3.2K
10:39 69.03 69.03 69.03 69.03 0.8K
10:40 69.04 69.04 69.04 69.04 1.2K
10:41 69.06 69.10 69.06 69.10 2.9K
10:42 69.07 69.07 69.01 69.01 6.0K
10:43 69.02 69.02 69.02 69.02 1.6K
10:44 69.03 69.07 69.03 69.07 2.7K
10:45 69.06 69.06 69.04 69.04 3.4K
10:46 69.03 69.03 68.95 68.97 8.2K
10:47 68.98 68.98 68.95 68.96 3.3K
10:48 68.95 69.00 68.95 68.99 5.1K
10:49 68.91 68.94 68.90 68.94 3.5K
10:50 68.94 68.96 68.94 68.96 2.0K
10:51 68.95 68.95 68.90 68.90 3.2K
10:52 68.91 68.94 68.91 68.94 2.9K
10:53 68.94 68.98 68.94 68.98 3.2K
10:54 68.99 69.00 68.99 69.00 2.3K
10:55 68.99 68.99 68.98 68.99 3.1K
10:56 68.99 69.02 68.99 69.02 2.6K
10:57 69.01 69.06 69.01 69.06 3.6K
10:58 69.04 69.04 69.01 69.01 2.7K
10:59 69.00 69.00 68.99 68.99 1.6K
11:00 69.00 69.03 68.97 68.97 6.1K
11:01 68.95 68.98 68.95 68.98 3.1K
11:02 69.00 69.00 68.95 68.95 5.2K
11:03 69.00 69.00 69.00 69.00 3.0K
11:04 68.99 68.99 68.99 68.99 0.3K
11:05 68.99 69.00 68.96 69.00 3.2K
11:06 69.00 69.00 69.00 69.00 1.3K
11:07 68.96 69.02 68.96 69.02 2.9K
11:08 69.01 69.01 69.01 69.01 0.6K
11:09 69.01 69.01 69.01 69.01 2.8K
11:11 69.09 69.10 69.09 69.10 1.8K
11:12 69.15 69.17 69.15 69.17 3.1K
11:13 69.16 69.16 69.14 69.15 2.3K
11:14 69.15 69.15 69.13 69.13 1.4K
11:15 69.13 69.13 69.13 69.13 1.6K
11:16 69.16 69.17 69.16 69.16 3.7K
11:17 69.17 69.23 69.17 69.22 2.1K
11:18 69.25 69.32 69.25 69.30 4.6K
11:19 69.31 69.33 69.31 69.33 2.9K
11:20 69.36 69.36 69.35 69.35 3.3K
11:21 69.35 69.35 69.35 69.35 0.9K
11:22 69.35 69.43 69.35 69.43 5.7K
11:23 69.43 69.43 69.36 69.36 5.1K
11:24 69.33 69.33 69.32 69.33 1.1K
11:25 69.34 69.36 69.30 69.30 3.8K
11:26 69.29 69.33 69.29 69.33 4.1K
11:27 69.33 69.37 69.33 69.33 3.7K
11:28 69.33 69.35 69.32 69.32 2.2K
11:29 69.33 69.37 69.32 69.32 6.1K
11:30 69.32 69.34 69.32 69.33 2.5K
11:31 69.33 69.33 69.29 69.29 2.4K
11:32 69.27 69.28 69.27 69.28 1.7K
11:33 69.35 69.35 69.32 69.32 1.0K
11:34 69.29 69.32 69.29 69.32 2.6K
11:35 69.37 69.39 69.37 69.39 0.8K
11:36 69.42 69.49 69.42 69.49 2.0K
11:37 69.50 69.50 69.48 69.48 0.9K
11:38 69.48 69.48 69.46 69.48 2.5K
11:39 69.49 69.49 69.45 69.46 3.1K
11:40 69.47 69.47 69.47 69.47 0.8K
11:41 69.49 69.49 69.45 69.47 0.8K
11:42 69.50 69.53 69.49 69.53 2.4K
11:43 69.51 69.51 69.50 69.50 1.2K
11:44 69.50 69.51 69.50 69.51 1.6K
11:45 69.49 69.52 69.49 69.52 1.0K
11:46 69.52 69.53 69.52 69.53 1.2K
11:47 69.52 69.57 69.52 69.57 1.4K
11:48 69.56 69.56 69.55 69.56 2.2K
11:49 69.58 69.59 69.58 69.59 1.1K
11:50 69.59 69.60 69.59 69.58 3.0K
11:51 69.57 69.59 69.57 69.57 1.9K
11:52 69.57 69.57 69.57 69.57 1.1K
11:53 69.56 69.56 69.54 69.54 1.5K
11:54 69.53 69.56 69.51 69.51 2.9K
11:55 69.53 69.55 69.53 69.55 1.2K
11:56 69.56 69.56 69.56 69.56 0.5K
11:57 69.56 69.56 69.52 69.52 3.0K
11:58 69.51 69.51 69.48 69.47 1.2K
11:59 69.48 69.48 69.48 69.48 0.6K
12:00 69.50 69.50 69.43 69.43 3.5K
12:01 69.41 69.41 69.41 69.41 0.4K
12:02 69.44 69.44 69.44 69.44 1.2K
12:03 69.40 69.40 69.37 69.36 1.9K
12:04 69.33 69.33 69.31 69.31 1.2K
12:05 69.25 69.25 69.25 69.25 1.0K
12:06 69.23 69.25 69.21 69.25 4.0K
12:07 69.24 69.24 69.16 69.16 2.9K
12:08 69.16 69.16 69.16 69.16 2.3K
12:09 69.14 69.14 69.14 69.14 0.7K
12:10 69.17 69.17 69.13 69.13 2.5K
12:11 69.15 69.16 69.15 69.16 1.2K
12:12 69.19 69.19 69.12 69.12 2.4K
12:14 69.13 69.13 69.13 69.13 1.2K
12:15 69.13 69.13 69.13 69.13 0.2K
12:16 69.13 69.16 69.13 69.13 2.9K
12:17 69.15 69.15 69.15 69.15 0.9K
12:18 69.13 69.17 69.13 69.14 2.4K
12:19 69.15 69.15 69.15 69.15 1.9K
12:21 69.17 69.17 69.17 69.17 1.7K
12:22 69.15 69.15 69.15 69.15 1.7K
12:23 69.15 69.15 69.15 69.15 2.4K
12:24 69.13 69.13 69.13 69.13 2.3K
12:27 69.15 69.18 69.15 69.18 0.9K
12:28 69.18 69.20 69.18 69.19 2.2K
12:29 69.24 69.25 69.24 69.25 21.7K
12:30 69.22 69.24 69.22 69.24 2.3K
12:31 69.24 69.27 69.24 69.27 1.2K
12:32 69.24 69.25 69.23 69.23 3.6K
12:33 69.22 69.22 69.20 69.21 5.6K
12:34 69.20 69.22 69.20 69.22 1.4K
12:35 69.21 69.21 69.20 69.21 2.2K
12:36 69.24 69.24 69.23 69.23 0.7K
12:37 69.23 69.23 69.21 69.22 2.6K
12:38 69.23 69.24 69.23 69.24 1.2K
12:39 69.26 69.27 69.25 69.25 3.4K
12:40 69.21 69.21 69.21 69.21 0.1K
12:41 69.21 69.25 69.21 69.25 3.4K
12:43 69.25 69.25 69.25 69.25 0.7K
12:44 69.23 69.23 69.19 69.19 3.6K
12:45 69.19 69.19 69.17 69.18 17.0K
12:46 69.19 69.19 69.18 69.19 5.1K
12:48 69.21 69.21 69.19 69.19 3.8K
12:49 69.19 69.20 69.19 69.20 2.2K
12:50 69.20 69.20 69.18 69.18 5.1K
12:51 69.17 69.17 69.14 69.14 2.0K
12:52 69.10 69.13 69.10 69.13 5.8K
12:53 69.13 69.13 69.07 69.07 1.5K
12:54 69.08 69.08 69.07 69.08 1.2K
12:55 69.11 69.12 69.11 69.12 2.5K
12:56 69.09 69.09 69.09 69.09 1.4K
12:57 69.10 69.10 69.10 69.10 1.7K
12:58 69.08 69.08 69.08 69.08 0.8K
12:59 69.08 69.08 69.08 69.08 1.3K
13:00 69.08 69.10 69.08 69.10 2.4K
13:01 69.09 69.09 69.03 69.03 2.2K
13:02 69.03 69.04 69.03 69.04 0.8K
13:03 69.06 69.09 69.06 69.08 3.1K
13:04 69.14 69.16 69.14 69.16 1.4K
13:05 69.16 69.16 69.16 69.16 0.6K
13:06 69.14 69.14 69.13 69.14 2.9K
13:07 69.15 69.15 69.15 69.15 1.1K
13:08 69.19 69.19 69.18 69.18 0.6K
13:09 69.16 69.17 69.15 69.17 2.8K
13:10 69.15 69.16 69.15 69.16 1.8K
13:11 69.16 69.20 69.16 69.18 2.4K
13:12 69.20 69.20 69.20 69.20 0.6K
13:13 69.23 69.23 69.23 69.22 1.1K
13:14 69.23 69.25 69.23 69.24 4.3K
13:15 69.28 69.30 69.26 69.26 2.9K
13:16 69.24 69.25 69.24 69.25 1.7K
13:17 69.23 69.26 69.23 69.26 3.0K
13:18 69.27 69.27 69.27 69.27 0.9K
13:19 69.26 69.26 69.26 69.26 1.3K
13:21 69.25 69.25 69.22 69.22 2.2K
13:22 69.22 69.23 69.22 69.23 2.5K
13:23 69.23 69.23 69.21 69.22 8.1K
13:24 69.20 69.20 69.20 69.20 1.8K
13:25 69.20 69.20 69.17 69.19 7.3K
13:26 69.20 69.23 69.20 69.23 8.3K
13:27 69.24 69.27 69.24 69.27 5.5K
13:28 69.26 69.26 69.26 69.26 0.6K
13:29 69.26 69.26 69.26 69.26 0.5K
13:30 69.27 69.28 69.26 69.26 3.4K
13:31 69.24 69.24 69.24 69.24 0.9K
13:32 69.24 69.24 69.22 69.22 15.6K
13:33 69.18 69.18 69.18 69.18 0.3K
13:34 69.18 69.19 69.18 69.18 4.7K
13:35 69.19 69.21 69.19 69.21 5.1K
13:36 69.22 69.22 69.18 69.19 5.8K
13:37 69.17 69.17 69.17 69.17 0.4K
13:38 69.18 69.18 69.18 69.18 0.3K
13:39 69.17 69.17 69.17 69.17 1.3K
13:40 69.15 69.16 69.14 69.14 2.4K
13:41 69.13 69.15 69.13 69.15 5.3K
13:42 69.15 69.16 69.15 69.16 2.2K
13:43 69.15 69.15 69.15 69.15 1.7K
13:44 69.18 69.18 69.18 69.18 1.0K
13:45 69.18 69.18 69.17 69.17 2.4K
13:46 69.17 69.17 69.16 69.16 1.5K
13:47 69.15 69.15 69.12 69.15 3.4K
13:48 69.13 69.17 69.13 69.17 2.9K
13:49 69.15 69.17 69.14 69.17 3.6K
13:50 69.15 69.15 69.15 69.15 2.4K
13:51 69.18 69.19 69.18 69.19 1.4K
13:52 69.20 69.23 69.19 69.23 3.1K
13:53 69.26 69.29 69.26 69.29 1.6K
13:54 69.30 69.30 69.30 69.30 0.4K
13:55 69.29 69.29 69.29 69.29 1.2K
13:56 69.31 69.31 69.30 69.30 0.9K
13:57 69.33 69.33 69.33 69.33 0.8K
13:58 69.33 69.33 69.33 69.33 0.3K
13:59 69.33 69.33 69.31 69.31 2.0K
14:00 69.31 69.31 69.28 69.29 4.2K
14:01 69.28 69.30 69.28 69.30 1.1K
14:02 69.31 69.31 69.30 69.30 0.7K
14:03 69.31 69.33 69.30 69.33 5.4K
14:04 69.32 69.32 69.32 69.32 1.5K
14:05 69.34 69.34 69.32 69.32 1.9K
14:06 69.30 69.32 69.30 69.32 1.3K
14:08 69.33 69.34 69.33 69.34 1.5K
14:09 69.35 69.35 69.32 69.32 1.7K
14:10 69.32 69.32 69.31 69.31 1.0K
14:11 69.31 69.32 69.31 69.32 0.8K
14:12 69.33 69.33 69.33 69.33 2.7K
14:13 69.29 69.31 69.29 69.30 4.0K
14:14 69.31 69.31 69.30 69.30 1.8K
14:15 69.30 69.30 69.26 69.26 2.6K
14:16 69.28 69.28 69.28 69.28 1.4K
14:17 69.26 69.26 69.26 69.26 1.2K
14:18 69.26 69.26 69.26 69.26 0.7K
14:19 69.24 69.24 69.23 69.22 2.5K
14:20 69.24 69.28 69.24 69.28 4.7K
14:21 69.31 69.32 69.30 69.30 1.8K
14:22 69.32 69.32 69.31 69.31 15.1K
14:23 69.33 69.38 69.33 69.38 6.3K
14:24 69.39 69.39 69.39 69.39 1.1K
14:25 69.42 69.43 69.42 69.43 2.0K
14:26 69.41 69.41 69.41 69.41 2.6K
14:27 69.43 69.43 69.42 69.42 1.2K
14:28 69.40 69.40 69.36 69.37 5.4K
14:29 69.37 69.37 69.37 69.37 0.8K
14:30 69.38 69.38 69.32 69.32 3.3K
14:31 69.32 69.34 69.32 69.34 2.3K
14:32 69.33 69.33 69.33 69.33 1.2K
14:33 69.36 69.36 69.34 69.34 1.9K
14:34 69.35 69.35 69.34 69.34 2.0K
14:35 69.33 69.33 69.33 69.33 0.6K
14:36 69.36 69.40 69.36 69.39 12.2K
14:37 69.41 69.41 69.40 69.40 1.2K
14:38 69.40 69.41 69.40 69.41 2.5K
14:39 69.44 69.44 69.44 69.44 0.5K
14:40 69.44 69.44 69.41 69.41 1.6K
14:41 69.39 69.40 69.39 69.40 1.9K
14:42 69.39 69.39 69.38 69.38 3.7K
14:43 69.38 69.38 69.38 69.38 1.0K
14:44 69.38 69.38 69.38 69.38 0.8K
14:45 69.39 69.40 69.39 69.40 1.6K
14:46 69.42 69.45 69.42 69.45 1.8K
14:47 69.45 69.45 69.44 69.44 1.9K
14:48 69.45 69.46 69.45 69.44 1.2K
14:49 69.44 69.48 69.44 69.48 2.5K
14:50 69.47 69.47 69.47 69.47 1.0K
14:51 69.47 69.47 69.45 69.45 2.5K
14:52 69.45 69.49 69.45 69.49 2.2K
14:53 69.49 69.49 69.48 69.47 2.8K
14:54 69.48 69.50 69.48 69.50 2.0K
14:55 69.51 69.51 69.50 69.50 4.8K
14:56 69.52 69.52 69.52 69.52 0.9K
14:57 69.54 69.54 69.54 69.54 2.3K
14:58 69.55 69.55 69.49 69.49 6.0K
14:59 69.49 69.50 69.49 69.50 1.3K
15:00 69.50 69.51 69.48 69.48 32.9K
15:01 69.50 69.50 69.49 69.49 6.2K
15:02 69.48 69.48 69.48 69.47 2.4K
15:03 69.47 69.49 69.47 69.48 4.2K
15:04 69.48 69.49 69.48 69.48 4.3K
15:05 69.49 69.52 69.49 69.52 10.0K
15:06 69.53 69.54 69.53 69.53 6.1K
15:07 69.53 69.53 69.52 69.52 4.3K
15:08 69.50 69.55 69.50 69.55 21.4K
15:09 69.55 69.55 69.54 69.54 2.4K
15:10 69.55 69.55 69.53 69.54 7.5K
15:11 69.52 69.52 69.49 69.51 8.9K
15:12 69.51 69.54 69.51 69.54 4.2K
15:13 69.54 69.57 69.54 69.55 6.7K
15:14 69.57 69.57 69.57 69.57 2.1K
15:15 69.60 69.60 69.58 69.59 2.8K
15:16 69.59 69.61 69.59 69.59 5.2K
15:17 69.58 69.58 69.51 69.51 1.7K
15:18 69.51 69.53 69.51 69.53 2.0K
15:19 69.55 69.57 69.55 69.56 4.0K
15:20 69.57 69.58 69.54 69.54 4.2K
15:21 69.55 69.55 69.51 69.52 2.4K
15:22 69.52 69.52 69.50 69.51 3.2K
15:23 69.51 69.51 69.50 69.50 1.9K
15:24 69.51 69.61 69.51 69.60 14.3K
15:25 69.59 69.60 69.57 69.60 2.7K
15:26 69.58 69.60 69.57 69.58 5.0K
15:27 69.55 69.59 69.54 69.59 5.5K
15:28 69.57 69.60 69.57 69.58 3.9K
15:29 69.56 69.56 69.55 69.56 5.1K
15:30 69.51 69.51 69.46 69.48 6.2K
15:31 69.48 69.48 69.46 69.46 6.1K
15:32 69.45 69.45 69.41 69.41 4.7K
15:33 69.42 69.46 69.42 69.45 12.4K
15:34 69.42 69.44 69.42 69.43 2.9K
15:35 69.42 69.44 69.42 69.43 3.5K
15:36 69.46 69.50 69.46 69.50 6.0K
15:37 69.50 69.53 69.49 69.49 14.6K
15:38 69.48 69.50 69.48 69.50 2.4K
15:39 69.48 69.49 69.47 69.49 4.9K
15:40 69.50 69.52 69.47 69.47 11.0K
15:41 69.46 69.52 69.46 69.50 9.4K
15:42 69.49 69.51 69.48 69.51 6.4K
15:43 69.50 69.51 69.50 69.51 9.6K
15:44 69.51 69.54 69.51 69.52 7.0K
15:45 69.52 69.53 69.51 69.51 8.9K
15:46 69.53 69.55 69.47 69.48 9.1K
15:47 69.46 69.49 69.45 69.47 4.5K
15:48 69.48 69.51 69.48 69.48 8.3K
15:49 69.48 69.54 69.48 69.53 10.0K
15:50 69.51 69.51 69.46 69.47 12.3K
15:51 69.45 69.47 69.42 69.42 8.2K
15:52 69.41 69.42 69.40 69.40 5.9K
15:53 69.42 69.42 69.38 69.40 7.6K
15:54 69.37 69.42 69.37 69.38 16.2K
15:55 69.40 69.44 69.40 69.42 12.4K
15:56 69.42 69.44 69.39 69.42 19.7K
15:57 69.42 69.44 69.42 69.44 18.1K
15:58 69.44 69.46 69.40 69.40 31.9K
15:59 69.39 69.44 69.37 69.37 549.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available