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 69.26 69.27 69.18 69.18 52.3K
09:31 69.32 69.32 69.32 69.32 1.1K
09:32 69.41 69.41 69.36 69.36 1.9K
09:33 69.53 69.53 69.53 69.53 0.5K
09:34 69.45 69.45 69.43 69.43 3.7K
09:35 69.45 69.45 69.29 69.38 6.1K
09:36 69.48 69.48 69.29 69.29 6.1K
09:37 69.38 69.44 69.26 69.26 3.1K
09:38 69.36 69.47 69.26 69.36 2.7K
09:39 69.32 69.32 69.31 69.31 2.2K
09:40 69.38 69.44 69.38 69.44 3.1K
09:41 69.56 69.61 69.56 69.61 1.3K
09:42 69.55 69.60 69.55 69.59 1.0K
09:43 69.63 69.64 69.53 69.58 3.2K
09:44 69.63 69.63 69.59 69.63 1.5K
09:45 69.62 69.68 69.56 69.68 3.1K
09:46 69.68 69.69 69.66 69.69 2.2K
09:47 69.69 69.69 69.62 69.62 1.6K
09:48 69.62 69.69 69.62 69.69 2.3K
09:49 69.67 69.74 69.67 69.74 1.2K
09:50 69.74 69.76 69.68 69.68 1.5K
09:51 69.68 69.70 69.68 69.69 3.2K
09:52 69.64 69.70 69.64 69.70 4.0K
09:53 69.79 69.79 69.79 69.79 1.2K
09:54 69.77 69.80 69.77 69.77 4.5K
09:55 69.75 69.75 69.73 69.73 4.9K
09:57 69.85 69.85 69.85 69.85 0.3K
09:58 69.85 69.92 69.85 69.92 2.4K
09:59 69.89 69.89 69.88 69.88 5.3K
10:00 69.93 69.93 69.92 69.92 3.7K
10:02 70.02 70.02 70.02 70.02 0.9K
10:03 70.03 70.05 70.02 70.05 1.8K
10:04 70.10 70.16 70.10 70.16 1.8K
10:05 70.18 70.18 70.15 70.18 4.9K
10:06 70.19 70.25 70.19 70.25 1.1K
10:07 70.23 70.24 70.23 70.24 0.9K
10:08 70.25 70.35 70.25 70.32 4.5K
10:09 70.35 70.35 70.33 70.33 4.1K
10:10 70.27 70.27 70.23 70.23 3.8K
10:11 70.24 70.30 70.24 70.26 1.4K
10:12 70.23 70.29 70.23 70.26 3.7K
10:13 70.29 70.29 70.29 70.29 2.0K
10:14 70.32 70.32 70.32 70.32 1.6K
10:15 70.30 70.30 70.27 70.27 1.0K
10:16 70.24 70.30 70.24 70.30 3.5K
10:17 70.32 70.33 70.32 70.33 0.6K
10:18 70.32 70.32 70.32 70.32 0.6K
10:19 70.34 70.34 70.29 70.29 2.0K
10:20 70.31 70.33 70.31 70.33 2.4K
10:21 70.33 70.33 70.33 70.33 0.4K
10:22 70.25 70.25 70.23 70.22 3.2K
10:23 70.26 70.29 70.26 70.26 0.7K
10:24 70.22 70.26 70.22 70.24 1.4K
10:25 70.23 70.26 70.20 70.25 2.9K
10:26 70.26 70.30 70.26 70.29 1.7K
10:27 70.26 70.27 70.26 70.27 1.4K
10:28 70.27 70.29 70.27 70.29 0.8K
10:29 70.28 70.28 70.25 70.25 2.2K
10:30 70.26 70.31 70.26 70.31 1.5K
10:31 70.31 70.41 70.31 70.38 3.5K
10:32 70.41 70.43 70.39 70.43 1.3K
10:33 70.47 70.47 70.44 70.44 2.1K
10:34 70.45 70.50 70.45 70.48 2.1K
10:35 70.47 70.47 70.47 70.47 2.7K
10:36 70.45 70.46 70.40 70.40 6.3K
10:37 70.40 70.40 70.32 70.32 5.0K
10:38 70.32 70.37 70.32 70.36 5.4K
10:39 70.34 70.35 70.31 70.35 7.3K
10:40 70.36 70.40 70.36 70.40 5.7K
10:41 70.42 70.48 70.42 70.47 4.6K
10:42 70.44 70.44 70.44 70.44 2.0K
10:43 70.46 70.46 70.38 70.38 3.2K
10:44 70.37 70.43 70.37 70.43 2.4K
10:45 70.39 70.39 70.39 70.39 1.4K
10:46 70.39 70.40 70.32 70.33 30.1K
10:47 70.29 70.37 70.29 70.34 1.8K
10:48 70.33 70.33 70.33 70.33 0.8K
10:49 70.36 70.37 70.34 70.37 4.1K
10:50 70.38 70.40 70.35 70.35 3.3K
10:51 70.32 70.34 70.31 70.34 1.3K
10:52 70.33 70.34 70.33 70.34 2.4K
10:53 70.32 70.32 70.25 70.29 2.6K
10:54 70.29 70.29 70.27 70.27 1.6K
10:55 70.29 70.30 70.27 70.29 3.1K
10:56 70.29 70.29 70.27 70.27 4.0K
10:57 70.27 70.29 70.26 70.29 3.0K
10:58 70.27 70.27 70.26 70.26 2.1K
10:59 70.29 70.29 70.28 70.28 1.3K
11:00 70.29 70.33 70.29 70.33 2.9K
11:01 70.33 70.37 70.33 70.37 1.8K
11:02 70.35 70.38 70.35 70.36 5.5K
11:03 70.39 70.39 70.39 70.39 0.6K
11:04 70.40 70.40 70.40 70.40 2.1K
11:05 70.39 70.43 70.39 70.40 2.5K
11:06 70.40 70.40 70.40 70.40 1.0K
11:07 70.41 70.42 70.40 70.42 3.6K
11:08 70.37 70.41 70.37 70.41 3.3K
11:09 70.38 70.38 70.38 70.38 1.8K
11:10 70.37 70.37 70.32 70.32 1.9K
11:11 70.33 70.33 70.33 70.33 1.6K
11:12 70.38 70.39 70.38 70.39 2.2K
11:13 70.39 70.39 70.39 70.39 0.7K
11:14 70.41 70.44 70.41 70.44 4.5K
11:15 70.41 70.41 70.39 70.39 2.2K
11:16 70.42 70.42 70.40 70.40 1.0K
11:17 70.42 70.44 70.42 70.43 3.3K
11:18 70.43 70.43 70.41 70.41 3.0K
11:19 70.43 70.43 70.41 70.41 0.5K
11:20 70.43 70.45 70.43 70.44 1.6K
11:21 70.44 70.44 70.43 70.44 6.1K
11:22 70.42 70.42 70.41 70.41 4.0K
11:23 70.41 70.41 70.40 70.40 2.3K
11:24 70.37 70.37 70.35 70.36 1.6K
11:25 70.34 70.34 70.29 70.29 9.0K
11:26 70.30 70.30 70.29 70.30 1.3K
11:27 70.28 70.28 70.22 70.24 3.8K
11:28 70.23 70.26 70.23 70.26 2.7K
11:29 70.29 70.29 70.24 70.28 13.6K
11:30 70.30 70.30 70.28 70.28 1.6K
11:31 70.28 70.28 70.28 70.28 1.1K
11:32 70.28 70.30 70.28 70.30 0.9K
11:33 70.30 70.33 70.30 70.31 4.2K
11:34 70.30 70.31 70.25 70.25 10.8K
11:35 70.27 70.27 70.22 70.22 1.9K
11:36 70.25 70.25 70.24 70.24 1.2K
11:37 70.24 70.25 70.23 70.25 5.3K
11:38 70.24 70.24 70.24 70.24 0.8K
11:39 70.24 70.25 70.24 70.25 2.1K
11:40 70.24 70.24 70.24 70.24 0.5K
11:41 70.25 70.28 70.25 70.28 1.7K
11:42 70.28 70.32 70.28 70.32 2.2K
11:43 70.33 70.35 70.32 70.33 3.6K
11:44 70.31 70.31 70.31 70.31 1.1K
11:45 70.31 70.34 70.31 70.33 5.8K
11:46 70.31 70.35 70.31 70.35 11.0K
11:47 70.41 70.42 70.40 70.40 2.6K
11:48 70.39 70.39 70.38 70.38 1.9K
11:49 70.38 70.39 70.38 70.39 2.5K
11:50 70.39 70.39 70.39 70.39 1.0K
11:51 70.36 70.36 70.35 70.36 1.1K
11:52 70.37 70.37 70.34 70.33 2.1K
11:53 70.32 70.32 70.27 70.27 8.8K
11:54 70.26 70.32 70.25 70.32 9.4K
11:55 70.32 70.34 70.32 70.33 2.0K
11:56 70.34 70.34 70.34 70.33 1.6K
11:57 70.33 70.39 70.33 70.36 4.9K
11:58 70.36 70.36 70.35 70.35 2.2K
11:59 70.34 70.35 70.33 70.33 2.6K
12:00 70.34 70.34 70.34 70.33 0.3K
12:01 70.31 70.33 70.31 70.33 1.5K
12:02 70.34 70.36 70.34 70.36 1.6K
12:03 70.39 70.39 70.35 70.35 1.9K
12:04 70.35 70.35 70.34 70.34 0.8K
12:05 70.34 70.36 70.33 70.36 1.4K
12:06 70.35 70.35 70.35 70.35 0.8K
12:07 70.35 70.37 70.35 70.37 0.8K
12:08 70.38 70.40 70.38 70.39 22.4K
12:09 70.40 70.40 70.36 70.36 5.4K
12:10 70.34 70.36 70.34 70.36 2.0K
12:11 70.36 70.36 70.35 70.35 8.8K
12:12 70.35 70.38 70.35 70.38 1.3K
12:13 70.38 70.39 70.38 70.39 0.7K
12:14 70.40 70.40 70.40 70.40 1.6K
12:15 70.40 70.42 70.40 70.41 1.9K
12:17 70.42 70.42 70.42 70.42 0.5K
12:18 70.42 70.42 70.39 70.39 3.0K
12:19 70.36 70.37 70.33 70.33 2.6K
12:20 70.30 70.33 70.30 70.33 1.6K
12:21 70.30 70.30 70.30 70.30 0.8K
12:22 70.29 70.29 70.24 70.26 14.3K
12:23 70.25 70.25 70.21 70.21 2.9K
12:24 70.25 70.25 70.25 70.25 1.6K
12:25 70.27 70.27 70.25 70.26 4.1K
12:26 70.24 70.29 70.24 70.29 2.1K
12:27 70.30 70.30 70.28 70.28 2.7K
12:28 70.27 70.27 70.27 70.27 0.4K
12:29 70.29 70.29 70.21 70.21 5.8K
12:30 70.23 70.27 70.23 70.27 10.9K
12:31 70.27 70.28 70.27 70.28 1.7K
12:32 70.28 70.32 70.28 70.32 2.7K
12:33 70.33 70.33 70.33 70.33 0.7K
12:34 70.34 70.34 70.30 70.31 2.1K
12:35 70.32 70.35 70.31 70.35 1.2K
12:36 70.34 70.36 70.34 70.36 2.5K
12:37 70.36 70.36 70.33 70.36 0.6K
12:38 70.34 70.34 70.34 70.33 1.3K
12:39 70.32 70.34 70.32 70.33 1.3K
12:40 70.34 70.34 70.32 70.33 1.1K
12:41 70.32 70.33 70.30 70.33 3.9K
12:43 70.27 70.28 70.26 70.26 1.8K
12:44 70.24 70.29 70.24 70.29 4.3K
12:45 70.30 70.31 70.30 70.31 0.9K
12:46 70.31 70.33 70.31 70.31 1.6K
12:47 70.31 70.31 70.30 70.30 0.4K
12:48 70.30 70.35 70.30 70.34 6.2K
12:49 70.34 70.39 70.34 70.39 5.3K
12:50 70.38 70.39 70.37 70.37 1.9K
12:51 70.36 70.36 70.36 70.36 0.1K
12:52 70.36 70.36 70.34 70.34 1.5K
12:53 70.34 70.35 70.34 70.35 1.8K
12:54 70.39 70.39 70.38 70.38 0.7K
12:55 70.38 70.38 70.38 70.38 1.8K
12:56 70.39 70.42 70.39 70.42 2.5K
12:57 70.43 70.43 70.42 70.43 2.0K
12:58 70.42 70.42 70.42 70.42 0.4K
12:59 70.42 70.43 70.42 70.42 2.6K
13:00 70.42 70.42 70.42 70.42 1.0K
13:01 70.46 70.46 70.45 70.46 4.5K
13:02 70.47 70.47 70.47 70.47 1.4K
13:03 70.47 70.47 70.46 70.46 1.9K
13:04 70.46 70.46 70.45 70.46 1.9K
13:05 70.46 70.47 70.46 70.47 1.3K
13:06 70.48 70.48 70.48 70.48 1.8K
13:07 70.49 70.49 70.46 70.46 2.9K
13:08 70.44 70.47 70.44 70.46 4.5K
13:09 70.49 70.49 70.49 70.49 1.1K
13:10 70.47 70.47 70.47 70.47 0.7K
13:11 70.49 70.49 70.47 70.48 1.8K
13:12 70.48 70.50 70.48 70.50 1.7K
13:13 70.51 70.51 70.49 70.49 11.9K
13:14 70.47 70.47 70.47 70.47 0.3K
13:15 70.47 70.47 70.46 70.46 0.8K
13:16 70.49 70.49 70.49 70.49 2.0K
13:17 70.51 70.51 70.47 70.47 3.7K
13:18 70.49 70.49 70.48 70.48 0.9K
13:19 70.49 70.50 70.49 70.50 2.6K
13:20 70.48 70.48 70.45 70.45 3.1K
13:21 70.47 70.47 70.47 70.47 1.4K
13:22 70.48 70.48 70.46 70.46 1.1K
13:23 70.44 70.45 70.44 70.45 1.0K
13:24 70.41 70.43 70.41 70.43 1.2K
13:25 70.44 70.44 70.39 70.39 3.2K
13:26 70.40 70.44 70.40 70.44 6.3K
13:27 70.44 70.44 70.40 70.40 5.8K
13:28 70.36 70.39 70.36 70.39 1.7K
13:29 70.40 70.42 70.40 70.42 2.6K
13:30 70.42 70.42 70.40 70.40 2.9K
13:31 70.41 70.41 70.40 70.40 1.5K
13:32 70.41 70.41 70.40 70.41 1.4K
13:33 70.39 70.41 70.39 70.41 2.5K
13:34 70.39 70.41 70.39 70.41 3.5K
13:35 70.41 70.45 70.41 70.44 2.3K
13:36 70.44 70.44 70.44 70.44 3.9K
13:37 70.44 70.45 70.43 70.43 3.4K
13:38 70.47 70.47 70.46 70.46 0.5K
13:39 70.46 70.48 70.46 70.48 1.7K
13:40 70.49 70.51 70.49 70.51 2.0K
13:41 70.49 70.50 70.47 70.47 1.7K
13:42 70.49 70.49 70.49 70.49 0.5K
13:43 70.49 70.49 70.48 70.48 1.6K
13:44 70.50 70.50 70.50 70.50 0.4K
13:45 70.50 70.51 70.50 70.51 1.3K
13:46 70.53 70.53 70.50 70.50 1.1K
13:47 70.49 70.53 70.49 70.52 1.5K
13:48 70.52 70.52 70.51 70.51 1.4K
13:49 70.52 70.52 70.50 70.50 1.5K
13:50 70.50 70.51 70.50 70.51 0.6K
13:51 70.51 70.52 70.51 70.51 1.2K
13:52 70.51 70.52 70.51 70.52 0.9K
13:53 70.51 70.51 70.51 70.51 1.4K
13:54 70.54 70.56 70.54 70.56 1.6K
13:55 70.56 70.56 70.56 70.56 1.4K
13:56 70.55 70.57 70.55 70.57 1.6K
13:57 70.58 70.58 70.57 70.57 2.3K
13:58 70.58 70.59 70.58 70.58 3.2K
13:59 70.59 70.59 70.59 70.58 1.5K
14:00 70.60 70.64 70.60 70.64 2.4K
14:01 70.65 70.65 70.65 70.65 2.4K
14:02 70.65 70.68 70.65 70.68 2.6K
14:03 70.65 70.65 70.64 70.64 2.4K
14:04 70.64 70.64 70.63 70.63 2.7K
14:05 70.63 70.63 70.61 70.61 2.2K
14:06 70.61 70.63 70.61 70.63 2.0K
14:07 70.61 70.61 70.58 70.60 2.5K
14:08 70.58 70.59 70.56 70.58 1.9K
14:09 70.59 70.60 70.59 70.60 3.4K
14:11 70.61 70.62 70.61 70.62 3.8K
14:12 70.62 70.64 70.62 70.64 4.7K
14:14 70.65 70.65 70.64 70.65 6.8K
14:16 70.64 70.64 70.63 70.63 3.7K
14:17 70.62 70.63 70.62 70.63 1.3K
14:18 70.63 70.63 70.63 70.63 0.8K
14:19 70.63 70.64 70.63 70.64 1.8K
14:20 70.64 70.64 70.62 70.62 2.6K
14:21 70.62 70.62 70.62 70.62 0.7K
14:22 70.62 70.62 70.59 70.61 6.6K
14:23 70.59 70.59 70.59 70.59 1.7K
14:24 70.59 70.60 70.59 70.58 1.2K
14:25 70.57 70.57 70.56 70.57 5.1K
14:26 70.55 70.56 70.55 70.55 2.2K
14:27 70.54 70.57 70.54 70.57 2.8K
14:28 70.57 70.57 70.57 70.57 0.9K
14:29 70.60 70.60 70.60 70.60 1.3K
14:30 70.58 70.58 70.54 70.54 2.1K
14:31 70.54 70.54 70.52 70.52 1.7K
14:32 70.52 70.52 70.50 70.50 1.2K
14:33 70.49 70.50 70.48 70.48 2.3K
14:34 70.46 70.48 70.46 70.48 3.6K
14:36 70.50 70.50 70.48 70.48 2.6K
14:37 70.51 70.52 70.51 70.52 3.6K
14:39 70.53 70.54 70.53 70.54 1.7K
14:40 70.53 70.55 70.53 70.55 1.9K
14:41 70.56 70.59 70.56 70.58 2.1K
14:42 70.55 70.57 70.55 70.57 1.7K
14:43 70.54 70.54 70.53 70.53 1.7K
14:44 70.53 70.55 70.53 70.55 1.0K
14:45 70.54 70.54 70.54 70.54 0.7K
14:46 70.54 70.54 70.53 70.53 4.8K
14:47 70.53 70.53 70.53 70.53 0.6K
14:48 70.53 70.53 70.50 70.52 3.1K
14:49 70.51 70.52 70.51 70.52 1.4K
14:50 70.52 70.52 70.52 70.52 2.0K
14:52 70.50 70.50 70.49 70.50 2.4K
14:53 70.50 70.51 70.50 70.51 3.2K
14:54 70.48 70.48 70.48 70.47 1.6K
14:55 70.47 70.47 70.46 70.47 1.8K
14:56 70.48 70.48 70.47 70.47 3.0K
14:57 70.48 70.48 70.48 70.48 0.3K
14:58 70.47 70.47 70.44 70.47 4.7K
14:59 70.47 70.48 70.47 70.48 1.3K
15:00 70.46 70.48 70.46 70.47 5.1K
15:01 70.48 70.48 70.46 70.46 2.0K
15:02 70.43 70.43 70.41 70.41 2.8K
15:03 70.41 70.41 70.41 70.41 2.5K
15:04 70.46 70.46 70.46 70.46 1.8K
15:05 70.45 70.45 70.45 70.45 1.6K
15:06 70.45 70.47 70.45 70.47 4.9K
15:07 70.45 70.45 70.45 70.45 3.0K
15:08 70.45 70.47 70.44 70.47 3.8K
15:09 70.46 70.52 70.46 70.52 2.9K
15:10 70.52 70.52 70.51 70.51 3.4K
15:12 70.51 70.55 70.51 70.55 5.7K
15:14 70.55 70.56 70.54 70.56 2.8K
15:15 70.59 70.61 70.59 70.59 4.1K
15:16 70.57 70.58 70.57 70.58 1.7K
15:17 70.59 70.59 70.56 70.56 3.5K
15:18 70.58 70.60 70.58 70.60 2.3K
15:19 70.60 70.60 70.59 70.59 4.5K
15:20 70.57 70.58 70.57 70.58 1.7K
15:21 70.58 70.62 70.58 70.62 4.7K
15:22 70.64 70.64 70.62 70.63 3.4K
15:23 70.62 70.63 70.62 70.63 1.7K
15:24 70.62 70.62 70.59 70.59 2.9K
15:25 70.60 70.60 70.58 70.60 3.4K
15:26 70.57 70.57 70.57 70.57 2.4K
15:27 70.57 70.57 70.53 70.53 7.3K
15:28 70.52 70.52 70.52 70.52 1.7K
15:29 70.53 70.53 70.52 70.52 1.3K
15:30 70.53 70.58 70.52 70.52 7.4K
15:31 70.52 70.54 70.51 70.51 4.7K
15:32 70.51 70.52 70.49 70.50 7.9K
15:33 70.51 70.52 70.51 70.52 2.8K
15:34 70.55 70.55 70.53 70.54 2.7K
15:35 70.54 70.57 70.54 70.55 4.5K
15:36 70.55 70.55 70.54 70.54 4.1K
15:37 70.55 70.58 70.55 70.58 3.3K
15:38 70.58 70.61 70.57 70.60 11.5K
15:39 70.61 70.62 70.59 70.62 10.6K
15:40 70.63 70.64 70.62 70.64 5.1K
15:41 70.63 70.64 70.62 70.62 4.6K
15:42 70.65 70.65 70.63 70.63 6.6K
15:43 70.63 70.63 70.62 70.63 7.1K
15:44 70.63 70.66 70.63 70.65 4.6K
15:45 70.65 70.65 70.60 70.63 7.0K
15:46 70.62 70.62 70.60 70.61 7.0K
15:47 70.60 70.61 70.56 70.56 4.3K
15:48 70.56 70.58 70.54 70.57 10.6K
15:49 70.56 70.56 70.49 70.53 10.2K
15:50 70.52 70.53 70.49 70.49 64.1K
15:51 70.50 70.53 70.48 70.48 10.7K
15:52 70.47 70.48 70.45 70.45 11.2K
15:53 70.46 70.46 70.42 70.43 13.3K
15:54 70.43 70.46 70.42 70.46 20.1K
15:55 70.45 70.49 70.45 70.47 20.0K
15:56 70.48 70.49 70.48 70.47 14.6K
15:57 70.46 70.50 70.45 70.50 24.2K
15:58 70.50 70.52 70.50 70.50 33.7K
15:59 70.50 70.56 70.50 70.54 944.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available