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 69.19 69.42 69.19 69.42 15.0K
09:32 69.43 69.43 69.43 69.43 1.5K
09:33 69.42 69.42 69.42 69.42 0.2K
09:34 69.26 69.26 69.14 69.14 21.5K
09:36 69.11 69.11 69.11 69.11 0.7K
09:37 69.17 69.20 69.17 69.19 4.2K
09:38 69.23 69.23 69.23 69.22 2.6K
09:40 69.28 69.28 69.26 69.26 2.7K
09:41 69.21 69.21 69.21 69.21 0.6K
09:42 69.22 69.24 69.22 69.22 1.1K
09:43 69.28 69.28 69.23 69.22 0.5K
09:44 69.23 69.23 69.17 69.22 0.7K
09:45 69.23 69.23 69.08 69.08 2.6K
09:46 69.10 69.13 69.07 69.07 1.0K
09:47 69.09 69.09 69.06 69.06 10.4K
09:48 69.08 69.20 69.08 69.20 5.6K
09:49 69.12 69.14 69.09 69.14 3.3K
09:50 69.09 69.10 69.09 69.08 1.5K
09:51 69.08 69.10 69.00 69.04 31.3K
09:52 69.08 69.09 69.07 69.07 3.2K
09:53 69.07 69.07 69.07 69.07 1.4K
09:54 69.08 69.08 69.04 69.04 26.1K
09:55 69.03 69.08 69.03 69.08 3.4K
09:56 69.06 69.09 69.06 69.09 2.2K
09:57 69.12 69.17 69.12 69.17 2.6K
09:58 69.16 69.16 69.10 69.11 2.3K
09:59 69.12 69.12 69.10 69.10 3.5K
10:00 69.13 69.16 69.10 69.11 4.7K
10:01 69.01 69.02 68.99 68.99 1.2K
10:02 69.03 69.03 68.98 68.98 1.5K
10:03 69.00 69.00 68.97 68.97 1.6K
10:04 68.97 68.97 68.97 68.97 0.7K
10:05 68.93 68.94 68.89 68.89 2.5K
10:06 68.86 68.95 68.86 68.95 4.5K
10:07 68.91 68.94 68.91 68.94 2.0K
10:08 68.98 69.00 68.96 69.00 4.0K
10:09 68.98 69.05 68.98 69.05 4.3K
10:10 69.07 69.07 68.99 69.00 2.1K
10:11 69.05 69.05 69.01 69.03 3.0K
10:12 69.04 69.04 69.01 69.03 24.8K
10:13 69.05 69.05 69.01 69.01 2.9K
10:14 68.98 68.98 68.95 68.98 1.7K
10:15 68.99 69.02 68.99 69.02 1.9K
10:16 68.99 68.99 68.99 68.99 0.8K
10:17 69.03 69.21 69.03 69.21 13.5K
10:18 69.22 69.22 69.18 69.20 5.0K
10:19 69.20 69.24 69.20 69.24 1.0K
10:20 69.22 69.22 69.21 69.21 1.8K
10:21 69.22 69.28 69.22 69.28 3.4K
10:22 69.28 69.28 69.27 69.27 3.2K
10:23 69.27 69.28 69.23 69.23 1.7K
10:24 69.25 69.25 69.25 69.25 1.8K
10:25 69.27 69.28 69.24 69.27 4.7K
10:26 69.29 69.29 69.29 69.29 0.7K
10:27 69.27 69.27 69.25 69.27 3.6K
10:28 69.22 69.22 69.22 69.22 2.7K
10:29 69.19 69.19 69.16 69.16 1.1K
10:30 69.19 69.19 69.17 69.19 7.4K
10:31 69.16 69.23 69.16 69.22 2.4K
10:33 69.21 69.21 69.14 69.17 3.2K
10:34 69.21 69.25 69.21 69.23 2.6K
10:35 69.25 69.25 69.22 69.22 1.0K
10:36 69.25 69.26 69.24 69.24 5.0K
10:38 69.24 69.24 69.24 69.24 1.6K
10:39 69.24 69.27 69.24 69.27 6.2K
10:40 69.31 69.32 69.31 69.31 1.9K
10:41 69.31 69.31 69.31 69.31 0.9K
10:42 69.32 69.32 69.32 69.32 0.9K
10:43 69.30 69.31 69.30 69.31 1.6K
10:44 69.31 69.35 69.31 69.35 4.7K
10:45 69.32 69.33 69.32 69.33 1.9K
10:46 69.36 69.36 69.36 69.36 0.5K
10:47 69.36 69.40 69.36 69.40 12.7K
10:48 69.41 69.41 69.37 69.39 2.3K
10:49 69.42 69.42 69.41 69.41 0.9K
10:50 69.42 69.42 69.42 69.42 0.7K
10:51 69.41 69.41 69.32 69.32 4.9K
10:52 69.31 69.33 69.28 69.33 3.4K
10:53 69.33 69.34 69.29 69.34 3.2K
10:54 69.36 69.38 69.36 69.37 1.4K
10:55 69.37 69.38 69.36 69.38 6.2K
10:56 69.35 69.35 69.30 69.33 16.7K
10:57 69.29 69.32 69.28 69.32 6.2K
10:58 69.31 69.31 69.31 69.31 0.5K
10:59 69.31 69.34 69.31 69.34 3.7K
11:00 69.37 69.37 69.30 69.30 2.9K
11:01 69.30 69.33 69.30 69.33 3.3K
11:02 69.41 69.41 69.41 69.41 0.7K
11:03 69.38 69.42 69.38 69.42 2.0K
11:04 69.45 69.45 69.45 69.45 3.4K
11:07 69.44 69.44 69.44 69.44 1.3K
11:09 69.46 69.46 69.46 69.46 0.3K
11:10 69.44 69.45 69.44 69.44 4.2K
11:11 69.42 69.44 69.39 69.39 3.2K
11:12 69.41 69.45 69.41 69.44 4.7K
11:13 69.44 69.44 69.40 69.41 1.8K
11:14 69.43 69.45 69.43 69.43 3.8K
11:15 69.45 69.45 69.42 69.42 1.9K
11:16 69.43 69.43 69.41 69.41 1.1K
11:17 69.40 69.42 69.39 69.42 4.1K
11:18 69.42 69.42 69.37 69.38 3.7K
11:19 69.35 69.35 69.35 69.35 0.6K
11:20 69.35 69.37 69.35 69.37 53.2K
11:21 69.37 69.40 69.37 69.40 2.5K
11:22 69.40 69.40 69.40 69.40 1.2K
11:23 69.44 69.46 69.44 69.46 3.5K
11:24 69.48 69.48 69.48 69.48 0.9K
11:25 69.54 69.58 69.53 69.55 6.5K
11:26 69.56 69.56 69.55 69.56 2.0K
11:27 69.59 69.59 69.59 69.59 0.2K
11:28 69.60 69.60 69.58 69.58 2.6K
11:29 69.59 69.59 69.57 69.57 1.7K
11:30 69.56 69.56 69.53 69.53 3.5K
11:31 69.56 69.56 69.56 69.56 1.2K
11:32 69.57 69.57 69.57 69.57 1.2K
11:33 69.58 69.58 69.58 69.58 0.6K
11:34 69.57 69.57 69.57 69.57 2.5K
11:35 69.58 69.58 69.58 69.58 1.1K
11:36 69.57 69.57 69.56 69.56 1.6K
11:37 69.56 69.58 69.54 69.58 2.2K
11:38 69.57 69.57 69.49 69.49 3.1K
11:39 69.49 69.50 69.49 69.50 0.6K
11:40 69.52 69.53 69.50 69.53 3.0K
11:41 69.53 69.53 69.53 69.53 0.9K
11:42 69.52 69.53 69.52 69.53 1.0K
11:43 69.53 69.53 69.50 69.50 4.8K
11:44 69.51 69.52 69.51 69.52 1.7K
11:45 69.52 69.53 69.52 69.53 2.0K
11:46 69.54 69.54 69.54 69.54 0.4K
11:47 69.55 69.55 69.53 69.53 2.1K
11:48 69.51 69.53 69.50 69.52 2.1K
11:49 69.52 69.52 69.52 69.52 1.5K
11:50 69.56 69.56 69.54 69.54 1.2K
11:51 69.53 69.55 69.53 69.55 4.2K
11:52 69.55 69.56 69.55 69.56 2.9K
11:53 69.55 69.56 69.54 69.56 2.3K
11:54 69.58 69.64 69.57 69.64 5.2K
11:55 69.65 69.70 69.65 69.69 4.7K
11:56 69.70 69.70 69.66 69.66 7.9K
11:57 69.67 69.67 69.65 69.65 2.2K
11:58 69.65 69.66 69.64 69.65 6.1K
11:59 69.65 69.68 69.65 69.66 4.6K
12:00 69.61 69.61 69.58 69.60 7.7K
12:01 69.60 69.60 69.55 69.58 6.9K
12:02 69.58 69.58 69.54 69.54 2.4K
12:03 69.55 69.62 69.55 69.61 7.5K
12:04 69.61 69.63 69.60 69.63 5.1K
12:05 69.63 69.66 69.62 69.65 4.8K
12:06 69.63 69.63 69.60 69.61 3.9K
12:07 69.60 69.64 69.60 69.61 4.9K
12:08 69.61 69.62 69.59 69.59 4.3K
12:09 69.59 69.60 69.59 69.60 1.9K
12:10 69.59 69.59 69.57 69.57 2.1K
12:11 69.55 69.56 69.55 69.55 1.9K
12:12 69.56 69.56 69.47 69.47 4.2K
12:13 69.48 69.48 69.46 69.46 0.9K
12:14 69.47 69.47 69.43 69.46 2.0K
12:15 69.44 69.47 69.44 69.47 4.0K
12:16 69.48 69.48 69.45 69.47 1.9K
12:17 69.47 69.47 69.44 69.47 1.9K
12:18 69.44 69.45 69.43 69.44 2.3K
12:19 69.45 69.45 69.41 69.41 1.0K
12:20 69.41 69.41 69.37 69.36 3.1K
12:21 69.35 69.35 69.31 69.31 2.0K
12:22 69.33 69.33 69.27 69.32 5.4K
12:23 69.29 69.30 69.27 69.30 3.9K
12:24 69.30 69.31 69.29 69.29 3.6K
12:25 69.33 69.33 69.28 69.32 6.5K
12:26 69.33 69.36 69.33 69.35 2.2K
12:27 69.36 69.39 69.36 69.39 7.1K
12:28 69.35 69.36 69.33 69.36 5.1K
12:29 69.37 69.37 69.35 69.35 0.8K
12:30 69.36 69.40 69.36 69.40 1.8K
12:31 69.42 69.43 69.41 69.43 3.7K
12:32 69.42 69.43 69.42 69.43 1.1K
12:33 69.43 69.43 69.43 69.43 0.5K
12:34 69.45 69.45 69.45 69.45 1.2K
12:36 69.48 69.50 69.48 69.49 4.8K
12:37 69.53 69.53 69.53 69.53 1.3K
12:38 69.53 69.53 69.53 69.53 3.3K
12:39 69.52 69.52 69.52 69.52 2.6K
12:41 69.52 69.52 69.49 69.50 8.1K
12:42 69.49 69.49 69.49 69.49 0.2K
12:43 69.50 69.50 69.50 69.50 0.9K
12:44 69.50 69.52 69.50 69.51 66.3K
12:45 69.51 69.51 69.46 69.46 9.5K
12:46 69.42 69.42 69.40 69.40 1.8K
12:47 69.38 69.38 69.38 69.38 1.7K
12:48 69.39 69.39 69.38 69.38 1.7K
12:49 69.37 69.39 69.37 69.39 3.5K
12:50 69.38 69.39 69.38 69.39 3.1K
12:52 69.36 69.36 69.30 69.33 3.7K
12:53 69.31 69.33 69.30 69.31 3.9K
12:54 69.31 69.33 69.29 69.33 1.7K
12:55 69.35 69.35 69.32 69.32 3.6K
12:56 69.31 69.33 69.31 69.33 0.3K
12:57 69.33 69.33 69.33 69.33 2.9K
12:58 69.32 69.35 69.32 69.35 3.7K
12:59 69.35 69.35 69.32 69.33 2.9K
13:00 69.34 69.34 69.30 69.30 2.4K
13:01 69.29 69.29 69.29 69.29 0.9K
13:02 69.31 69.34 69.31 69.34 2.3K
13:03 69.35 69.35 69.35 69.35 0.5K
13:04 69.36 69.36 69.34 69.34 4.9K
13:05 69.32 69.32 69.32 69.32 0.6K
13:06 69.32 69.35 69.31 69.33 3.6K
13:07 69.34 69.34 69.34 69.34 0.6K
13:08 69.36 69.36 69.36 69.36 0.7K
13:09 69.37 69.37 69.37 69.36 3.0K
13:10 69.31 69.33 69.31 69.33 2.5K
13:11 69.34 69.35 69.33 69.35 2.3K
13:12 69.37 69.37 69.35 69.35 1.8K
13:13 69.35 69.37 69.35 69.37 0.8K
13:14 69.37 69.37 69.35 69.36 2.1K
13:15 69.37 69.37 69.37 69.37 0.1K
13:16 69.39 69.39 69.36 69.36 1.5K
13:17 69.38 69.41 69.38 69.41 4.3K
13:18 69.40 69.42 69.37 69.40 7.8K
13:19 69.38 69.39 69.38 69.39 1.8K
13:20 69.41 69.41 69.41 69.41 2.9K
13:21 69.44 69.44 69.42 69.42 1.3K
13:22 69.45 69.45 69.44 69.44 0.4K
13:23 69.45 69.45 69.41 69.41 5.5K
13:24 69.44 69.46 69.44 69.46 3.1K
13:25 69.44 69.45 69.43 69.44 3.1K
13:27 69.46 69.46 69.44 69.44 1.4K
13:28 69.44 69.47 69.43 69.45 9.6K
13:29 69.44 69.44 69.43 69.44 11.0K
13:30 69.44 69.48 69.44 69.45 3.9K
13:31 69.45 69.45 69.44 69.44 2.2K
13:32 69.44 69.44 69.41 69.41 4.7K
13:33 69.40 69.40 69.36 69.36 6.0K
13:34 69.37 69.40 69.37 69.40 1.3K
13:35 69.39 69.39 69.38 69.39 8.3K
13:36 69.37 69.37 69.36 69.36 2.8K
13:37 69.37 69.41 69.37 69.40 3.7K
13:38 69.40 69.42 69.40 69.40 12.6K
13:39 69.41 69.41 69.40 69.41 2.2K
13:40 69.41 69.42 69.41 69.42 1.1K
13:41 69.42 69.43 69.39 69.41 4.7K
13:42 69.37 69.39 69.37 69.39 9.6K
13:43 69.35 69.36 69.33 69.36 8.1K
13:44 69.38 69.38 69.37 69.37 2.7K
13:45 69.39 69.41 69.39 69.41 1.2K
13:46 69.43 69.46 69.42 69.42 5.0K
13:48 69.44 69.44 69.43 69.43 1.4K
13:49 69.46 69.50 69.46 69.48 12.8K
13:50 69.50 69.52 69.50 69.51 5.1K
13:51 69.50 69.50 69.48 69.48 2.7K
13:52 69.49 69.50 69.49 69.50 3.1K
13:53 69.53 69.58 69.53 69.58 3.9K
13:54 69.58 69.60 69.58 69.59 1.8K
13:55 69.58 69.61 69.58 69.61 1.4K
13:56 69.59 69.62 69.58 69.58 15.4K
13:57 69.56 69.58 69.56 69.58 3.0K
13:58 69.57 69.57 69.55 69.55 1.4K
13:59 69.48 69.48 69.48 69.48 1.1K
14:00 69.50 69.50 69.50 69.50 2.8K
14:02 69.56 69.59 69.56 69.57 1.7K
14:03 69.60 69.60 69.60 69.60 0.5K
14:04 69.60 69.60 69.58 69.58 2.9K
14:05 69.61 69.61 69.60 69.60 1.3K
14:06 69.60 69.63 69.60 69.61 1.6K
14:07 69.60 69.60 69.59 69.59 2.3K
14:08 69.62 69.62 69.62 69.61 0.9K
14:09 69.62 69.62 69.62 69.62 1.8K
14:10 69.61 69.62 69.61 69.62 1.3K
14:11 69.64 69.64 69.64 69.64 1.2K
14:12 69.62 69.62 69.62 69.61 2.7K
14:13 69.65 69.65 69.65 69.65 1.0K
14:14 69.64 69.64 69.64 69.64 0.8K
14:15 69.67 69.67 69.67 69.67 1.8K
14:16 69.66 69.66 69.66 69.66 0.5K
14:17 69.68 69.68 69.66 69.66 2.5K
14:18 69.66 69.67 69.66 69.67 1.5K
14:19 69.68 69.68 69.67 69.67 1.5K
14:20 69.68 69.68 69.68 69.68 2.7K
14:22 69.68 69.68 69.65 69.65 4.0K
14:23 69.67 69.69 69.67 69.69 2.5K
14:24 69.68 69.69 69.68 69.68 1.2K
14:25 69.67 69.67 69.65 69.65 3.3K
14:26 69.65 69.69 69.65 69.69 3.4K
14:27 69.70 69.70 69.69 69.69 2.4K
14:28 69.70 69.70 69.68 69.70 3.4K
14:29 69.69 69.71 69.69 69.71 3.5K
14:30 69.69 69.69 69.69 69.69 2.7K
14:32 69.70 69.71 69.70 69.71 2.7K
14:33 69.71 69.73 69.71 69.73 2.0K
14:34 69.70 69.70 69.69 69.69 1.1K
14:35 69.70 69.71 69.70 69.71 2.0K
14:36 69.71 69.71 69.71 69.71 0.6K
14:37 69.73 69.75 69.73 69.74 2.3K
14:38 69.70 69.72 69.70 69.70 3.2K
14:39 69.71 69.73 69.71 69.71 3.5K
14:40 69.69 69.71 69.69 69.69 3.7K
14:41 69.70 69.70 69.70 69.69 1.9K
14:42 69.67 69.68 69.67 69.68 2.4K
14:43 69.68 69.69 69.68 69.69 1.7K
14:44 69.66 69.68 69.66 69.68 3.1K
14:46 69.71 69.71 69.71 69.71 3.0K
14:47 69.73 69.73 69.73 69.73 0.5K
14:48 69.73 69.73 69.73 69.73 0.6K
14:49 69.75 69.75 69.73 69.73 2.0K
14:50 69.71 69.71 69.70 69.71 1.2K
14:51 69.71 69.71 69.71 69.71 1.8K
14:53 69.72 69.72 69.71 69.71 2.6K
14:55 69.71 69.73 69.71 69.73 2.2K
14:56 69.74 69.75 69.74 69.74 1.1K
14:57 69.73 69.75 69.73 69.75 1.5K
14:58 69.74 69.74 69.74 69.74 1.4K
14:59 69.74 69.74 69.74 69.74 2.5K
15:00 69.74 69.74 69.74 69.74 1.2K
15:01 69.75 69.76 69.75 69.75 1.5K
15:02 69.75 69.75 69.71 69.71 5.7K
15:03 69.71 69.71 69.70 69.70 2.4K
15:04 69.70 69.70 69.70 69.70 2.3K
15:05 69.71 69.72 69.71 69.72 1.4K
15:06 69.72 69.75 69.72 69.75 5.5K
15:07 69.76 69.76 69.76 69.76 0.9K
15:08 69.74 69.74 69.74 69.74 0.7K
15:09 69.74 69.74 69.71 69.71 3.7K
15:10 69.73 69.74 69.73 69.74 2.0K
15:12 69.75 69.77 69.75 69.77 1.3K
15:13 69.78 69.79 69.78 69.78 2.4K
15:14 69.79 69.79 69.79 69.79 0.5K
15:15 69.79 69.80 69.79 69.79 47.2K
15:16 69.84 69.84 69.82 69.84 3.1K
15:17 69.84 69.84 69.81 69.81 4.4K
15:18 69.82 69.83 69.82 69.83 1.5K
15:19 69.83 69.83 69.78 69.78 4.3K
15:20 69.78 69.79 69.77 69.79 6.2K
15:21 69.81 69.82 69.80 69.80 3.2K
15:22 69.82 69.82 69.80 69.82 2.0K
15:23 69.79 69.79 69.78 69.78 3.8K
15:24 69.78 69.81 69.78 69.81 3.0K
15:25 69.79 69.80 69.78 69.78 1.7K
15:26 69.77 69.79 69.77 69.79 2.3K
15:27 69.79 69.79 69.78 69.79 2.3K
15:28 69.79 69.81 69.79 69.81 7.9K
15:29 69.81 69.83 69.81 69.83 3.7K
15:30 69.82 69.85 69.80 69.80 6.2K
15:31 69.78 69.82 69.78 69.78 5.4K
15:32 69.78 69.78 69.76 69.76 2.4K
15:33 69.76 69.78 69.76 69.77 2.8K
15:34 69.76 69.78 69.76 69.77 4.3K
15:35 69.79 69.82 69.79 69.80 5.6K
15:36 69.80 69.85 69.80 69.83 6.5K
15:37 69.85 69.86 69.84 69.84 5.7K
15:38 69.84 69.84 69.83 69.83 3.9K
15:39 69.82 69.83 69.82 69.83 2.1K
15:40 69.83 69.86 69.82 69.82 5.3K
15:41 69.82 69.83 69.81 69.83 3.7K
15:42 69.83 69.83 69.83 69.83 2.7K
15:43 69.81 69.81 69.78 69.80 7.0K
15:44 69.79 69.82 69.79 69.81 4.9K
15:45 69.80 69.82 69.80 69.82 3.1K
15:46 69.80 69.81 69.77 69.81 5.7K
15:47 69.82 69.82 69.81 69.81 7.7K
15:48 69.80 69.86 69.80 69.85 8.8K
15:49 69.86 69.86 69.84 69.86 9.4K
15:50 69.88 69.88 69.78 69.78 18.0K
15:51 69.78 69.82 69.76 69.79 14.5K
15:52 69.79 69.79 69.76 69.76 7.6K
15:53 69.76 69.79 69.74 69.79 14.5K
15:54 69.80 69.82 69.77 69.81 16.6K
15:55 69.81 69.86 69.79 69.85 30.4K
15:56 69.85 69.87 69.83 69.84 13.8K
15:57 69.83 69.86 69.83 69.84 23.8K
15:58 69.82 69.85 69.77 69.77 43.6K
15:59 69.77 69.80 69.76 69.76 774.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available