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 70.27 70.44 70.27 70.44 15.6K
09:31 69.99 69.99 69.99 69.99 3.6K
09:32 70.21 70.21 70.21 70.21 1.7K
09:33 70.13 70.19 70.11 70.19 4.4K
09:34 70.12 70.16 70.12 70.15 1.9K
09:35 70.15 70.15 70.15 70.15 0.2K
09:36 70.15 70.15 70.04 70.13 0.6K
09:37 70.14 70.14 70.09 70.09 2.1K
09:38 70.16 70.19 70.15 70.15 1.0K
09:39 70.18 70.18 70.18 70.18 1.3K
09:40 70.23 70.25 70.21 70.24 4.6K
09:41 70.24 70.24 70.23 70.22 0.7K
09:42 70.17 70.22 70.17 70.19 3.1K
09:43 70.18 70.18 70.16 70.16 1.1K
09:45 70.16 70.23 70.14 70.23 1.8K
09:46 70.14 70.14 70.10 70.10 1.2K
09:47 70.10 70.10 70.10 70.10 0.6K
09:48 70.10 70.10 70.10 70.10 0.6K
09:49 70.13 70.13 70.13 70.13 0.9K
09:50 70.11 70.11 70.07 70.07 2.2K
09:51 70.08 70.11 70.05 70.09 7.4K
09:52 70.09 70.09 70.07 70.08 2.2K
09:53 70.06 70.06 70.00 70.00 3.3K
09:54 70.03 70.05 70.03 70.05 1.7K
09:55 70.08 70.08 70.08 70.08 1.0K
09:56 70.09 70.09 70.09 70.08 0.3K
09:57 70.05 70.09 70.05 70.08 1.1K
09:58 70.11 70.14 70.10 70.10 4.2K
09:59 70.11 70.14 70.11 70.11 4.6K
10:00 70.10 70.10 70.06 70.09 5.8K
10:01 70.11 70.14 70.10 70.14 4.4K
10:02 70.14 70.14 70.14 70.14 1.0K
10:03 70.17 70.21 70.17 70.21 1.7K
10:04 70.20 70.23 70.20 70.19 1.9K
10:05 70.18 70.20 70.18 70.19 1.9K
10:06 70.19 70.19 70.13 70.13 4.2K
10:07 70.16 70.18 70.14 70.15 4.6K
10:08 70.11 70.11 70.10 70.11 1.2K
10:09 70.10 70.10 70.10 70.10 2.1K
10:10 70.09 70.10 70.07 70.10 3.0K
10:11 70.11 70.12 70.11 70.12 2.2K
10:12 70.10 70.10 70.08 70.08 2.5K
10:13 70.11 70.11 70.11 70.11 2.4K
10:14 70.11 70.11 70.11 70.11 1.1K
10:15 70.12 70.17 70.12 70.17 1.7K
10:16 70.18 70.18 70.17 70.17 1.4K
10:17 70.19 70.22 70.19 70.22 2.9K
10:18 70.21 70.21 70.18 70.19 2.9K
10:19 70.19 70.21 70.19 70.21 2.9K
10:20 70.20 70.21 70.20 70.21 2.3K
10:21 70.22 70.22 70.22 70.22 1.6K
10:22 70.22 70.23 70.21 70.21 6.6K
10:23 70.20 70.22 70.20 70.22 1.4K
10:24 70.22 70.24 70.22 70.24 1.8K
10:25 70.24 70.24 70.23 70.23 2.4K
10:26 70.22 70.22 70.15 70.15 4.6K
10:28 70.17 70.17 70.15 70.15 2.4K
10:29 70.17 70.17 70.17 70.17 1.2K
10:30 70.18 70.20 70.18 70.20 1.0K
10:31 70.24 70.24 70.23 70.22 1.6K
10:32 70.24 70.26 70.24 70.26 2.8K
10:33 70.26 70.26 70.24 70.24 3.2K
10:34 70.28 70.28 70.27 70.27 2.5K
10:35 70.27 70.27 70.27 70.27 1.7K
10:36 70.25 70.27 70.25 70.27 1.0K
10:37 70.27 70.27 70.27 70.27 1.6K
10:38 70.27 70.27 70.27 70.27 1.7K
10:39 70.28 70.29 70.28 70.29 4.0K
10:40 70.31 70.31 70.30 70.30 2.8K
10:41 70.31 70.31 70.31 70.31 0.7K
10:42 70.33 70.34 70.33 70.34 2.8K
10:43 70.28 70.28 70.24 70.24 3.0K
10:44 70.26 70.26 70.26 70.26 1.6K
10:45 70.26 70.26 70.26 70.26 2.6K
10:46 70.18 70.18 70.17 70.17 1.3K
10:47 70.14 70.14 70.14 70.14 2.4K
10:48 70.17 70.17 70.17 70.17 1.2K
10:49 70.16 70.16 70.15 70.15 2.8K
10:50 70.14 70.14 70.12 70.12 1.6K
10:51 70.12 70.12 70.12 70.11 0.9K
10:52 70.11 70.12 70.11 70.12 1.8K
10:53 70.13 70.20 70.13 70.20 2.6K
10:54 70.21 70.21 70.21 70.21 0.9K
10:55 70.22 70.29 70.22 70.29 1.8K
10:56 70.31 70.31 70.30 70.30 1.3K
10:57 70.33 70.33 70.33 70.33 1.1K
10:58 70.34 70.34 70.29 70.29 3.8K
10:59 70.30 70.30 70.28 70.28 1.0K
11:00 70.26 70.26 70.15 70.15 3.2K
11:01 70.13 70.13 70.12 70.12 1.7K
11:02 70.14 70.15 70.14 70.14 2.3K
11:03 70.14 70.14 70.14 70.14 1.0K
11:04 70.15 70.15 70.15 70.15 1.9K
11:05 70.16 70.16 70.15 70.15 2.1K
11:06 70.11 70.11 70.11 70.11 1.9K
11:07 70.13 70.13 70.05 70.05 2.8K
11:08 70.04 70.04 70.03 70.04 4.5K
11:09 70.02 70.02 70.02 70.02 1.4K
11:10 70.01 70.01 70.01 70.01 2.5K
11:11 70.02 70.02 70.02 70.02 2.1K
11:12 70.01 70.01 70.01 70.01 1.0K
11:13 70.01 70.01 70.01 70.01 0.7K
11:14 70.05 70.07 70.05 70.06 9.1K
11:16 70.08 70.08 70.04 70.04 3.5K
11:17 70.02 70.02 70.02 70.02 1.0K
11:18 69.99 70.05 69.99 70.05 3.6K
11:20 70.06 70.06 70.06 70.06 0.6K
11:21 70.09 70.09 70.04 70.04 2.1K
11:22 70.06 70.06 70.06 70.06 0.3K
11:23 70.06 70.06 70.06 70.06 2.0K
11:24 70.05 70.05 70.05 70.05 1.0K
11:25 70.05 70.05 70.03 70.03 0.9K
11:26 70.04 70.04 70.00 70.00 3.1K
11:27 69.97 69.97 69.97 69.97 1.6K
11:28 69.95 69.95 69.95 69.95 1.3K
11:29 69.98 70.00 69.98 70.00 2.2K
11:31 70.02 70.02 69.99 70.00 3.1K
11:32 70.04 70.04 70.04 70.04 0.2K
11:33 70.03 70.03 70.00 70.02 11.6K
11:34 70.00 70.00 69.96 69.97 8.0K
11:35 69.97 69.99 69.96 69.98 2.3K
11:36 69.98 69.98 69.98 69.98 1.3K
11:37 70.01 70.01 70.01 70.01 2.0K
11:39 69.98 69.98 69.98 69.98 2.2K
11:40 69.96 69.96 69.96 69.96 1.1K
11:42 70.00 70.01 69.99 70.01 6.2K
11:43 70.01 70.04 70.01 70.03 33.0K
11:44 70.03 70.03 70.02 70.02 1.3K
11:45 70.03 70.07 70.03 70.07 3.0K
11:46 70.06 70.06 70.06 70.06 1.2K
11:47 70.06 70.06 70.06 70.06 0.9K
11:48 70.05 70.05 70.04 70.04 3.4K
11:49 70.08 70.08 70.08 70.08 4.9K
11:50 70.09 70.09 70.08 70.08 0.9K
11:51 70.09 70.10 70.09 70.10 2.3K
11:52 70.11 70.14 70.11 70.13 4.3K
11:53 70.12 70.12 70.12 70.12 0.5K
11:54 70.13 70.13 70.07 70.07 3.8K
11:55 70.08 70.08 70.08 70.08 0.5K
11:56 70.08 70.09 70.08 70.09 2.0K
11:57 70.06 70.07 70.06 70.06 1.0K
11:58 70.06 70.06 70.05 70.05 1.5K
11:59 70.05 70.06 70.05 70.06 2.2K
12:00 70.04 70.04 70.04 70.04 1.3K
12:01 70.07 70.07 70.07 70.07 0.7K
12:02 70.03 70.03 70.03 70.03 1.5K
12:03 70.01 70.01 69.99 69.99 2.3K
12:04 69.97 69.97 69.97 69.97 1.3K
12:05 69.94 69.94 69.94 69.94 0.5K
12:06 69.95 70.00 69.95 70.00 2.4K
12:07 69.96 69.96 69.96 69.96 0.6K
12:08 69.96 69.96 69.92 69.92 1.1K
12:09 69.94 69.94 69.91 69.91 4.6K
12:10 69.93 69.94 69.92 69.92 4.1K
12:12 69.89 69.89 69.89 69.89 1.3K
12:13 69.89 69.89 69.89 69.89 2.6K
12:14 69.90 69.91 69.90 69.91 3.8K
12:16 69.93 69.93 69.93 69.93 1.8K
12:17 69.91 69.91 69.91 69.91 1.5K
12:18 69.90 69.90 69.89 69.89 10.4K
12:19 69.89 69.95 69.89 69.92 32.9K
12:20 69.92 69.92 69.89 69.89 32.6K
12:21 69.89 69.90 69.89 69.90 15.9K
12:22 69.92 69.94 69.88 69.88 3.3K
12:23 69.86 69.86 69.86 69.86 1.2K
12:25 69.86 69.86 69.86 69.86 1.3K
12:26 69.88 69.89 69.88 69.89 1.7K
12:27 69.87 69.87 69.87 69.87 1.1K
12:29 69.87 69.87 69.86 69.87 2.1K
12:30 69.85 69.86 69.85 69.86 1.8K
12:31 69.86 69.86 69.84 69.84 2.1K
12:32 69.84 69.84 69.84 69.84 0.3K
12:33 69.85 69.87 69.85 69.87 2.5K
12:34 69.87 69.90 69.87 69.90 1.1K
12:35 69.89 69.89 69.88 69.88 2.5K
12:37 69.90 69.90 69.90 69.90 1.6K
12:38 69.96 69.96 69.95 69.96 0.8K
12:39 69.96 69.98 69.96 69.98 2.2K
12:40 69.96 69.96 69.96 69.96 1.3K
12:41 69.96 69.96 69.96 69.96 1.0K
12:42 69.94 69.94 69.94 69.94 4.0K
12:43 69.97 69.99 69.97 69.99 1.8K
12:44 69.99 69.99 69.99 69.99 1.0K
12:45 69.99 70.03 69.99 70.03 1.7K
12:46 70.02 70.04 70.02 70.03 2.1K
12:47 70.03 70.04 70.03 70.04 4.0K
12:48 70.04 70.04 70.03 70.03 4.5K
12:49 70.04 70.06 70.04 70.06 2.6K
12:50 70.09 70.11 70.09 70.09 3.9K
12:51 70.10 70.10 70.10 70.10 0.3K
12:52 70.11 70.14 70.11 70.12 3.9K
12:53 70.12 70.13 70.12 70.13 1.1K
12:54 70.13 70.13 70.12 70.12 1.1K
12:55 70.10 70.12 70.10 70.12 3.3K
12:56 70.09 70.10 70.09 70.10 3.3K
12:57 70.07 70.07 70.07 70.07 0.8K
12:58 70.05 70.07 70.05 70.07 1.7K
12:59 70.08 70.08 70.08 70.08 0.7K
13:00 70.08 70.08 70.08 70.08 0.9K
13:01 70.06 70.15 70.06 70.15 5.0K
13:02 70.11 70.11 70.11 70.11 0.5K
13:04 70.13 70.13 70.11 70.11 2.5K
13:05 70.07 70.07 70.07 70.07 0.3K
13:06 70.06 70.06 70.06 70.06 0.6K
13:07 70.06 70.06 70.06 70.06 1.8K
13:08 70.05 70.05 70.05 70.05 0.7K
13:09 70.06 70.07 70.06 70.07 2.4K
13:10 70.10 70.11 70.10 70.11 2.6K
13:11 70.10 70.10 70.09 70.09 3.4K
13:13 70.08 70.08 70.08 70.08 1.2K
13:14 70.09 70.09 70.09 70.08 0.8K
13:15 70.11 70.11 70.11 70.11 1.4K
13:16 70.11 70.11 70.11 70.11 0.4K
13:17 70.14 70.14 70.12 70.12 3.0K
13:18 70.12 70.12 70.12 70.12 1.5K
13:19 70.13 70.13 70.13 70.13 0.7K
13:20 70.11 70.11 70.11 70.11 1.7K
13:22 70.12 70.12 70.12 70.12 1.5K
13:23 70.15 70.15 70.14 70.14 2.3K
13:24 70.15 70.15 70.15 70.15 2.1K
13:26 70.12 70.12 70.12 70.12 1.6K
13:28 70.13 70.17 70.13 70.17 4.1K
13:29 70.18 70.18 70.16 70.16 1.3K
13:30 70.17 70.17 70.17 70.17 0.7K
13:31 70.16 70.17 70.11 70.11 8.2K
13:34 70.14 70.14 70.14 70.14 0.5K
13:35 70.13 70.13 70.13 70.13 0.9K
13:36 70.14 70.16 70.14 70.15 3.7K
13:37 70.19 70.19 70.15 70.15 21.8K
13:38 70.17 70.17 70.17 70.17 0.1K
13:39 70.18 70.18 70.18 70.18 1.5K
13:40 70.16 70.16 70.16 70.16 1.4K
13:41 70.18 70.23 70.18 70.22 3.0K
13:42 70.23 70.27 70.23 70.27 1.6K
13:43 70.29 70.29 70.26 70.26 2.7K
13:44 70.25 70.25 70.25 70.25 0.8K
13:45 70.23 70.25 70.23 70.25 2.1K
13:46 70.20 70.22 70.20 70.22 2.1K
13:47 70.20 70.20 70.20 70.20 1.8K
13:49 70.19 70.21 70.19 70.21 2.9K
13:50 70.23 70.23 70.23 70.22 1.4K
13:51 70.21 70.21 70.20 70.20 0.6K
13:52 70.20 70.21 70.20 70.21 1.3K
13:53 70.19 70.19 70.18 70.19 2.1K
13:54 70.18 70.18 70.17 70.17 1.4K
13:56 70.15 70.16 70.15 70.16 2.4K
13:57 70.16 70.16 70.16 70.16 1.6K
13:59 70.16 70.16 70.15 70.15 0.9K
14:00 70.15 70.17 70.15 70.17 2.8K
14:01 70.14 70.14 70.14 70.14 2.1K
14:02 70.12 70.12 70.09 70.09 6.3K
14:05 70.13 70.14 70.13 70.14 2.7K
14:06 70.14 70.14 70.14 70.14 0.6K
14:07 70.14 70.14 70.14 70.14 1.1K
14:08 70.12 70.12 70.11 70.11 3.0K
14:10 70.14 70.17 70.14 70.17 3.2K
14:11 70.17 70.17 70.17 70.17 2.0K
14:12 70.18 70.18 70.17 70.17 1.1K
14:13 70.19 70.19 70.19 70.19 0.9K
14:14 70.17 70.17 70.17 70.17 1.3K
14:15 70.18 70.19 70.18 70.18 0.9K
14:16 70.16 70.16 70.16 70.16 2.1K
14:17 70.19 70.19 70.19 70.19 41.5K
14:18 70.20 70.24 70.20 70.23 1.4K
14:19 70.24 70.24 70.24 70.24 1.0K
14:20 70.25 70.27 70.25 70.27 2.0K
14:21 70.29 70.29 70.28 70.28 2.7K
14:22 70.29 70.29 70.29 70.29 1.5K
14:23 70.30 70.30 70.30 70.30 1.1K
14:24 70.30 70.30 70.28 70.28 2.0K
14:25 70.28 70.29 70.28 70.29 1.4K
14:26 70.29 70.29 70.29 70.29 0.9K
14:27 70.29 70.33 70.29 70.33 1.9K
14:28 70.31 70.32 70.31 70.32 2.4K
14:29 70.34 70.34 70.33 70.33 5.2K
14:30 70.31 70.31 70.31 70.31 0.4K
14:31 70.30 70.30 70.26 70.26 5.7K
14:32 70.28 70.28 70.28 70.28 1.3K
14:33 70.29 70.29 70.29 70.29 1.6K
14:34 70.28 70.28 70.28 70.28 2.0K
14:36 70.28 70.28 70.28 70.28 1.2K
14:37 70.29 70.33 70.29 70.33 2.8K
14:38 70.34 70.36 70.34 70.34 2.5K
14:39 70.35 70.35 70.35 70.35 0.7K
14:40 70.35 70.39 70.33 70.39 6.4K
14:41 70.41 70.41 70.41 70.41 0.7K
14:42 70.41 70.41 70.41 70.41 0.3K
14:43 70.42 70.42 70.37 70.38 19.1K
14:44 70.38 70.40 70.38 70.40 2.8K
14:45 70.38 70.38 70.37 70.38 2.3K
14:46 70.39 70.39 70.39 70.39 1.4K
14:47 70.42 70.42 70.42 70.42 2.0K
14:49 70.44 70.44 70.43 70.44 2.4K
14:50 70.44 70.45 70.44 70.45 2.0K
14:51 70.46 70.47 70.45 70.45 9.0K
14:52 70.46 70.46 70.43 70.43 1.8K
14:53 70.44 70.44 70.43 70.43 2.0K
14:54 70.44 70.45 70.44 70.45 2.3K
14:55 70.45 70.45 70.45 70.45 1.4K
14:56 70.47 70.47 70.46 70.46 2.4K
14:57 70.47 70.47 70.45 70.45 2.1K
14:58 70.43 70.46 70.43 70.44 2.6K
14:59 70.44 70.45 70.44 70.45 1.1K
15:00 70.47 70.47 70.47 70.47 1.8K
15:01 70.47 70.48 70.47 70.47 3.2K
15:02 70.47 70.48 70.47 70.48 1.9K
15:03 70.49 70.50 70.49 70.50 2.5K
15:04 70.49 70.49 70.48 70.49 3.5K
15:05 70.47 70.47 70.43 70.43 3.4K
15:06 70.42 70.43 70.41 70.41 2.8K
15:07 70.39 70.41 70.39 70.41 3.1K
15:08 70.41 70.41 70.39 70.40 3.1K
15:09 70.39 70.41 70.39 70.40 2.7K
15:10 70.40 70.40 70.39 70.39 3.0K
15:11 70.38 70.40 70.38 70.38 3.2K
15:12 70.39 70.40 70.38 70.38 2.7K
15:13 70.38 70.42 70.38 70.42 3.3K
15:14 70.41 70.44 70.41 70.44 3.0K
15:15 70.42 70.42 70.39 70.39 2.4K
15:16 70.39 70.41 70.39 70.41 1.1K
15:17 70.43 70.43 70.42 70.43 3.0K
15:18 70.43 70.45 70.43 70.45 4.6K
15:19 70.44 70.44 70.44 70.44 1.7K
15:20 70.45 70.47 70.45 70.47 3.6K
15:21 70.50 70.50 70.48 70.48 2.0K
15:22 70.48 70.51 70.48 70.51 6.3K
15:23 70.51 70.51 70.49 70.51 4.1K
15:24 70.51 70.54 70.51 70.54 2.0K
15:25 70.55 70.57 70.55 70.57 2.5K
15:26 70.58 70.58 70.56 70.56 3.4K
15:27 70.58 70.59 70.57 70.59 4.5K
15:28 70.59 70.61 70.59 70.60 5.1K
15:29 70.60 70.61 70.59 70.60 2.9K
15:30 70.59 70.61 70.59 70.61 5.7K
15:31 70.61 70.63 70.60 70.63 3.5K
15:32 70.63 70.64 70.62 70.61 6.2K
15:33 70.61 70.61 70.60 70.60 2.3K
15:34 70.60 70.62 70.60 70.62 3.6K
15:35 70.63 70.65 70.62 70.62 6.9K
15:36 70.63 70.65 70.63 70.64 5.0K
15:37 70.63 70.65 70.63 70.64 4.4K
15:38 70.65 70.65 70.63 70.64 2.0K
15:39 70.64 70.65 70.61 70.61 6.1K
15:40 70.62 70.63 70.60 70.63 6.6K
15:41 70.60 70.61 70.60 70.60 4.5K
15:42 70.61 70.61 70.59 70.59 4.9K
15:43 70.60 70.62 70.60 70.61 4.7K
15:44 70.62 70.63 70.62 70.62 5.0K
15:45 70.60 70.60 70.56 70.56 7.1K
15:46 70.57 70.57 70.54 70.54 4.1K
15:47 70.53 70.53 70.50 70.51 7.2K
15:48 70.52 70.56 70.52 70.53 13.7K
15:49 70.53 70.55 70.48 70.55 14.7K
15:50 70.54 70.54 70.41 70.41 26.3K
15:51 70.40 70.41 70.37 70.37 16.0K
15:52 70.38 70.39 70.36 70.37 6.7K
15:53 70.38 70.38 70.32 70.32 11.9K
15:54 70.33 70.36 70.30 70.34 23.5K
15:55 70.35 70.41 70.35 70.37 27.9K
15:56 70.37 70.37 70.34 70.34 21.7K
15:57 70.34 70.37 70.32 70.32 21.3K
15:58 70.33 70.36 70.33 70.36 38.3K
15:59 70.37 70.37 70.33 70.35 497.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available