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 70.20 70.20 70.20 70.19 11.7K
09:31 70.34 70.46 70.34 70.46 3.0K
09:32 70.46 70.46 70.40 70.40 1.2K
09:34 70.60 70.60 70.34 70.34 3.3K
09:35 70.35 70.35 70.33 70.33 3.1K
09:37 70.33 70.33 70.33 70.33 0.8K
09:38 70.48 70.48 70.48 70.48 0.8K
09:39 70.48 70.48 70.48 70.48 0.4K
09:40 70.50 70.50 70.50 70.50 0.4K
09:41 70.50 70.50 70.44 70.44 2.2K
09:42 70.52 70.61 70.52 70.61 2.3K
09:43 70.62 70.64 70.62 70.64 1.6K
09:44 70.61 70.61 70.61 70.61 0.5K
09:45 70.65 70.65 70.62 70.64 2.3K
09:46 70.69 70.70 70.68 70.70 4.2K
09:47 70.81 70.82 70.79 70.81 4.7K
09:48 70.80 70.81 70.80 70.81 3.5K
09:49 70.77 70.81 70.77 70.81 0.7K
09:50 70.79 70.84 70.79 70.80 1.0K
09:51 70.82 70.84 70.79 70.79 2.4K
09:52 70.80 70.83 70.78 70.83 7.5K
09:53 70.83 70.83 70.78 70.78 5.1K
09:54 70.75 70.79 70.75 70.77 4.4K
09:55 70.77 70.78 70.74 70.75 3.9K
09:56 70.74 70.74 70.72 70.72 2.5K
09:57 70.72 70.79 70.72 70.76 5.7K
09:58 70.74 70.80 70.74 70.80 6.2K
09:59 70.87 70.87 70.81 70.81 4.6K
10:00 70.84 70.86 70.83 70.83 4.1K
10:01 70.78 70.78 70.71 70.71 5.1K
10:02 70.70 70.70 70.67 70.68 3.4K
10:03 70.70 70.73 70.70 70.72 3.7K
10:04 70.71 70.77 70.71 70.76 2.5K
10:05 70.76 70.82 70.76 70.82 2.2K
10:06 70.85 70.90 70.85 70.86 2.0K
10:07 70.91 70.97 70.91 70.97 0.8K
10:08 70.95 70.95 70.86 70.86 2.6K
10:09 70.88 70.94 70.88 70.94 4.0K
10:10 70.91 70.95 70.88 70.95 2.8K
10:11 70.95 70.96 70.95 70.96 1.6K
10:12 70.88 70.88 70.79 70.82 3.1K
10:13 70.82 70.82 70.75 70.75 1.5K
10:14 70.77 70.77 70.74 70.75 2.9K
10:15 70.76 70.77 70.76 70.77 1.5K
10:16 70.77 70.77 70.75 70.75 0.3K
10:17 70.75 70.78 70.75 70.78 3.1K
10:18 70.74 70.74 70.69 70.69 1.1K
10:19 70.71 70.71 70.67 70.68 2.4K
10:20 70.72 70.72 70.69 70.71 1.9K
10:21 70.75 70.75 70.75 70.75 1.6K
10:22 70.82 70.83 70.80 70.83 3.0K
10:23 70.84 70.84 70.84 70.84 0.6K
10:24 70.80 70.81 70.76 70.76 3.5K
10:25 70.79 70.79 70.74 70.74 2.6K
10:26 70.77 70.80 70.77 70.79 1.4K
10:27 70.79 70.82 70.79 70.80 4.9K
10:28 70.79 70.79 70.76 70.78 1.3K
10:29 70.82 70.82 70.81 70.81 1.7K
10:30 70.79 70.81 70.79 70.81 1.8K
10:31 70.79 70.79 70.79 70.79 1.9K
10:32 70.83 70.86 70.83 70.84 3.2K
10:33 70.79 70.79 70.76 70.76 1.9K
10:34 70.73 70.78 70.73 70.78 3.3K
10:35 70.78 70.78 70.75 70.78 2.8K
10:36 70.77 70.80 70.77 70.80 2.6K
10:37 70.83 70.88 70.83 70.85 4.7K
10:38 70.84 70.84 70.84 70.83 1.4K
10:39 70.85 70.85 70.80 70.80 3.3K
10:40 70.78 70.78 70.76 70.78 1.5K
10:41 70.76 70.76 70.73 70.74 1.0K
10:42 70.73 70.73 70.68 70.68 3.2K
10:43 70.60 70.60 70.57 70.57 1.2K
10:44 70.58 70.59 70.58 70.59 3.8K
10:45 70.59 70.59 70.55 70.55 4.9K
10:46 70.54 70.56 70.54 70.56 1.8K
10:47 70.56 70.61 70.56 70.60 2.9K
10:48 70.57 70.57 70.53 70.53 1.2K
10:49 70.52 70.52 70.52 70.52 1.4K
10:50 70.54 70.54 70.54 70.54 0.4K
10:51 70.57 70.58 70.57 70.58 2.6K
10:52 70.56 70.56 70.53 70.53 2.4K
10:53 70.54 70.54 70.54 70.54 0.4K
10:54 70.50 70.52 70.50 70.52 2.6K
10:55 70.53 70.54 70.52 70.52 1.9K
10:56 70.55 70.61 70.55 70.61 1.3K
10:57 70.61 70.61 70.61 70.61 1.0K
10:58 70.66 70.66 70.62 70.62 9.9K
11:00 70.51 70.54 70.51 70.54 2.1K
11:01 70.49 70.49 70.46 70.46 1.5K
11:02 70.44 70.44 70.34 70.37 3.4K
11:03 70.37 70.37 70.34 70.34 2.9K
11:04 70.26 70.31 70.26 70.31 1.6K
11:05 70.31 70.33 70.31 70.33 2.1K
11:06 70.34 70.34 70.28 70.28 4.2K
11:07 70.25 70.30 70.25 70.30 1.1K
11:08 70.29 70.29 70.29 70.29 1.4K
11:09 70.38 70.38 70.38 70.38 0.4K
11:10 70.38 70.38 70.38 70.38 1.6K
11:11 70.48 70.48 70.48 70.47 0.8K
11:12 70.45 70.45 70.43 70.43 2.5K
11:13 70.45 70.45 70.41 70.41 1.8K
11:14 70.42 70.42 70.40 70.40 1.9K
11:15 70.35 70.38 70.35 70.38 0.8K
11:16 70.37 70.37 70.34 70.33 1.0K
11:17 70.36 70.37 70.34 70.37 2.3K
11:18 70.38 70.39 70.38 70.39 1.2K
11:19 70.39 70.39 70.36 70.36 1.9K
11:20 70.39 70.39 70.39 70.39 1.3K
11:21 70.39 70.39 70.39 70.39 2.1K
11:22 70.40 70.41 70.40 70.41 1.8K
11:23 70.46 70.47 70.46 70.46 1.8K
11:24 70.46 70.51 70.46 70.51 2.6K
11:25 70.54 70.54 70.52 70.52 1.2K
11:26 70.54 70.54 70.51 70.51 1.5K
11:27 70.52 70.52 70.50 70.50 0.9K
11:28 70.49 70.49 70.49 70.49 0.4K
11:29 70.50 70.50 70.50 70.50 0.4K
11:30 70.48 70.54 70.48 70.54 3.9K
11:31 70.56 70.56 70.56 70.56 0.9K
11:32 70.58 70.59 70.58 70.59 2.6K
11:33 70.59 70.59 70.58 70.58 0.8K
11:34 70.59 70.59 70.59 70.59 1.8K
11:35 70.60 70.61 70.60 70.61 1.6K
11:36 70.60 70.60 70.57 70.57 0.8K
11:37 70.56 70.56 70.53 70.54 9.0K
11:38 70.54 70.57 70.54 70.57 3.0K
11:39 70.55 70.57 70.54 70.56 8.3K
11:40 70.54 70.57 70.54 70.57 29.6K
11:41 70.58 70.59 70.57 70.57 24.8K
11:42 70.58 70.58 70.56 70.57 4.6K
11:43 70.58 70.58 70.58 70.58 1.4K
11:44 70.62 70.62 70.62 70.62 1.7K
11:45 70.62 70.62 70.62 70.61 0.6K
11:46 70.63 70.63 70.63 70.63 1.1K
11:48 70.61 70.61 70.58 70.58 1.3K
11:49 70.58 70.58 70.58 70.58 0.2K
11:50 70.56 70.56 70.54 70.54 3.7K
11:51 70.54 70.57 70.54 70.57 1.9K
11:52 70.54 70.57 70.54 70.57 3.5K
11:53 70.59 70.59 70.59 70.59 0.4K
11:54 70.58 70.58 70.55 70.55 2.0K
11:55 70.51 70.51 70.46 70.49 3.2K
11:56 70.50 70.50 70.46 70.46 1.5K
11:57 70.46 70.46 70.41 70.41 1.1K
11:58 70.43 70.43 70.40 70.40 1.0K
11:59 70.42 70.42 70.39 70.42 1.1K
12:00 70.42 70.42 70.42 70.42 0.9K
12:01 70.40 70.40 70.38 70.38 1.8K
12:02 70.37 70.38 70.37 70.37 1.8K
12:04 70.35 70.35 70.35 70.35 0.6K
12:05 70.36 70.39 70.36 70.36 3.0K
12:06 70.36 70.40 70.36 70.40 1.3K
12:07 70.39 70.40 70.39 70.40 1.1K
12:08 70.39 70.39 70.39 70.39 3.2K
12:09 70.36 70.36 70.36 70.36 0.2K
12:10 70.34 70.35 70.34 70.35 1.8K
12:11 70.33 70.35 70.33 70.35 0.6K
12:12 70.34 70.34 70.32 70.34 1.0K
12:13 70.34 70.35 70.34 70.35 1.3K
12:14 70.36 70.36 70.34 70.34 1.6K
12:16 70.38 70.38 70.35 70.35 3.1K
12:17 70.35 70.35 70.33 70.33 1.3K
12:18 70.31 70.32 70.31 70.31 1.4K
12:19 70.31 70.31 70.31 70.31 0.7K
12:20 70.33 70.37 70.33 70.37 2.6K
12:21 70.37 70.40 70.37 70.40 1.0K
12:22 70.38 70.38 70.37 70.36 2.2K
12:23 70.35 70.35 70.33 70.33 1.4K
12:24 70.31 70.31 70.28 70.28 1.7K
12:25 70.30 70.34 70.30 70.32 2.5K
12:26 70.31 70.31 70.31 70.31 1.8K
12:27 70.31 70.31 70.31 70.31 1.1K
12:29 70.32 70.32 70.32 70.32 1.9K
12:30 70.31 70.31 70.30 70.30 1.7K
12:32 70.28 70.28 70.27 70.27 2.4K
12:33 70.27 70.27 70.27 70.27 1.4K
12:34 70.29 70.29 70.29 70.29 1.9K
12:35 70.35 70.37 70.34 70.37 3.4K
12:36 70.38 70.38 70.36 70.36 1.5K
12:37 70.33 70.34 70.32 70.33 2.4K
12:38 70.31 70.31 70.31 70.31 0.8K
12:39 70.34 70.34 70.34 70.34 0.3K
12:40 70.33 70.34 70.31 70.32 2.6K
12:42 70.32 70.32 70.29 70.29 1.6K
12:43 70.31 70.31 70.29 70.29 1.5K
12:44 70.28 70.28 70.28 70.28 0.8K
12:45 70.30 70.30 70.29 70.29 1.5K
12:46 70.30 70.31 70.30 70.31 2.5K
12:47 70.29 70.32 70.29 70.32 1.7K
12:48 70.33 70.33 70.33 70.33 1.7K
12:49 70.38 70.41 70.38 70.41 1.0K
12:50 70.38 70.38 70.36 70.38 4.7K
12:51 70.37 70.37 70.37 70.37 0.5K
12:52 70.38 70.38 70.33 70.33 3.2K
12:53 70.33 70.33 70.33 70.33 0.1K
12:54 70.31 70.32 70.31 70.32 2.0K
12:55 70.32 70.32 70.32 70.32 0.2K
12:56 70.30 70.32 70.30 70.32 1.9K
12:57 70.32 70.32 70.32 70.32 0.4K
12:58 70.31 70.31 70.30 70.30 3.2K
12:59 70.29 70.31 70.29 70.31 1.3K
13:00 70.31 70.31 70.29 70.29 3.2K
13:01 70.27 70.27 70.27 70.27 1.0K
13:02 70.28 70.28 70.28 70.28 1.0K
13:04 70.30 70.30 70.30 70.30 0.6K
13:05 70.31 70.33 70.31 70.33 1.8K
13:06 70.36 70.36 70.36 70.36 0.9K
13:07 70.34 70.34 70.33 70.33 3.1K
13:08 70.35 70.35 70.32 70.32 2.0K
13:09 70.32 70.32 70.28 70.28 1.9K
13:10 70.28 70.28 70.27 70.27 0.9K
13:11 70.23 70.24 70.23 70.23 1.5K
13:12 70.21 70.21 70.18 70.18 1.3K
13:13 70.17 70.19 70.17 70.17 2.4K
13:14 70.19 70.27 70.19 70.27 1.8K
13:15 70.25 70.25 70.20 70.19 1.6K
13:16 70.21 70.21 70.21 70.21 1.1K
13:17 70.26 70.26 70.26 70.26 0.7K
13:18 70.23 70.26 70.23 70.26 2.9K
13:19 70.28 70.30 70.27 70.30 1.6K
13:20 70.30 70.33 70.30 70.31 2.4K
13:21 70.31 70.31 70.31 70.31 1.8K
13:22 70.33 70.33 70.32 70.32 1.7K
13:23 70.29 70.29 70.29 70.29 1.4K
13:24 70.30 70.30 70.30 70.30 1.7K
13:26 70.28 70.30 70.28 70.30 2.9K
13:27 70.31 70.31 70.30 70.31 1.1K
13:28 70.31 70.33 70.30 70.33 2.5K
13:29 70.38 70.38 70.36 70.36 2.0K
13:30 70.35 70.35 70.34 70.35 1.4K
13:32 70.34 70.36 70.34 70.36 1.1K
13:33 70.33 70.34 70.33 70.34 2.0K
13:34 70.35 70.35 70.34 70.34 1.3K
13:35 70.34 70.34 70.34 70.34 1.1K
13:36 70.34 70.34 70.32 70.32 3.3K
13:38 70.32 70.33 70.31 70.31 1.3K
13:39 70.29 70.29 70.27 70.27 4.8K
13:40 70.27 70.29 70.27 70.29 2.8K
13:41 70.26 70.27 70.26 70.26 3.1K
13:42 70.28 70.30 70.28 70.29 1.7K
13:43 70.29 70.34 70.29 70.34 2.2K
13:44 70.35 70.35 70.35 70.35 1.6K
13:45 70.35 70.35 70.35 70.35 1.4K
13:46 70.37 70.37 70.34 70.34 0.9K
13:47 70.36 70.37 70.36 70.37 1.4K
13:48 70.38 70.39 70.36 70.39 1.6K
13:49 70.38 70.38 70.36 70.36 3.4K
13:50 70.38 70.38 70.37 70.37 2.5K
13:51 70.39 70.39 70.39 70.39 0.4K
13:52 70.40 70.44 70.40 70.41 7.2K
13:54 70.42 70.42 70.40 70.40 3.3K
13:55 70.39 70.39 70.38 70.38 0.9K
13:56 70.39 70.39 70.37 70.37 1.2K
13:57 70.38 70.39 70.38 70.39 0.8K
13:58 70.38 70.38 70.37 70.37 2.6K
13:59 70.37 70.38 70.37 70.38 2.4K
14:00 70.39 70.40 70.39 70.39 3.8K
14:01 70.36 70.37 70.36 70.36 3.0K
14:02 70.36 70.36 70.34 70.36 2.4K
14:03 70.38 70.38 70.36 70.36 2.8K
14:04 70.36 70.36 70.36 70.36 1.1K
14:05 70.39 70.39 70.38 70.38 2.3K
14:06 70.38 70.38 70.38 70.38 0.6K
14:07 70.38 70.38 70.37 70.37 3.6K
14:08 70.38 70.40 70.38 70.39 3.1K
14:09 70.39 70.39 70.36 70.37 3.8K
14:10 70.35 70.35 70.35 70.35 1.9K
14:11 70.34 70.34 70.32 70.32 1.7K
14:12 70.32 70.32 70.32 70.32 1.1K
14:13 70.29 70.29 70.29 70.29 0.5K
14:14 70.29 70.29 70.28 70.28 1.1K
14:15 70.29 70.29 70.27 70.27 1.8K
14:16 70.28 70.32 70.28 70.32 4.0K
14:17 70.32 70.34 70.31 70.34 4.4K
14:18 70.33 70.33 70.32 70.33 1.4K
14:19 70.36 70.36 70.36 70.36 2.6K
14:20 70.37 70.39 70.37 70.39 1.2K
14:21 70.38 70.38 70.38 70.38 2.6K
14:22 70.43 70.43 70.43 70.43 1.8K
14:25 70.42 70.42 70.42 70.42 0.3K
14:26 70.42 70.45 70.42 70.45 4.9K
14:27 70.45 70.45 70.44 70.44 1.5K
14:28 70.44 70.44 70.43 70.43 1.9K
14:29 70.43 70.44 70.43 70.43 1.7K
14:30 70.43 70.43 70.43 70.43 2.1K
14:31 70.45 70.45 70.43 70.43 2.1K
14:32 70.45 70.45 70.45 70.45 1.0K
14:34 70.45 70.48 70.45 70.47 4.5K
14:35 70.48 70.48 70.48 70.48 0.7K
14:36 70.47 70.50 70.47 70.50 2.1K
14:37 70.51 70.52 70.51 70.52 2.0K
14:38 70.47 70.47 70.47 70.47 3.6K
14:39 70.47 70.47 70.46 70.46 1.2K
14:40 70.44 70.46 70.44 70.46 11.7K
14:41 70.46 70.46 70.45 70.45 3.9K
14:42 70.43 70.43 70.38 70.39 4.9K
14:43 70.39 70.40 70.39 70.40 1.8K
14:44 70.41 70.44 70.41 70.44 5.2K
14:45 70.44 70.44 70.42 70.42 1.5K
14:46 70.43 70.43 70.43 70.43 0.8K
14:47 70.43 70.45 70.43 70.45 2.1K
14:48 70.43 70.45 70.43 70.45 2.7K
14:49 70.46 70.47 70.46 70.47 2.7K
14:50 70.44 70.48 70.44 70.47 2.8K
14:51 70.48 70.48 70.48 70.48 0.7K
14:52 70.48 70.48 70.47 70.47 0.5K
14:53 70.46 70.46 70.44 70.44 3.9K
14:54 70.46 70.46 70.40 70.40 4.4K
14:55 70.40 70.40 70.36 70.36 2.0K
14:56 70.34 70.35 70.33 70.33 4.3K
14:57 70.36 70.38 70.36 70.38 1.8K
14:58 70.40 70.40 70.39 70.39 2.4K
14:59 70.39 70.41 70.38 70.38 3.6K
15:00 70.40 70.40 70.36 70.36 1.2K
15:01 70.36 70.41 70.36 70.41 7.4K
15:02 70.40 70.41 70.39 70.39 5.1K
15:03 70.40 70.40 70.39 70.39 2.8K
15:04 70.40 70.40 70.37 70.37 3.3K
15:05 70.37 70.38 70.37 70.38 1.5K
15:06 70.35 70.37 70.35 70.37 2.3K
15:07 70.37 70.37 70.33 70.33 4.1K
15:08 70.37 70.38 70.36 70.36 1.5K
15:09 70.39 70.39 70.38 70.39 1.8K
15:10 70.39 70.41 70.39 70.40 4.7K
15:11 70.42 70.43 70.42 70.42 4.4K
15:12 70.43 70.44 70.42 70.44 2.9K
15:13 70.46 70.46 70.44 70.44 2.5K
15:14 70.44 70.44 70.41 70.41 3.3K
15:15 70.42 70.45 70.42 70.44 4.0K
15:16 70.45 70.46 70.44 70.44 4.2K
15:17 70.44 70.44 70.44 70.44 1.3K
15:18 70.47 70.47 70.43 70.44 5.6K
15:19 70.45 70.45 70.43 70.45 2.9K
15:20 70.43 70.44 70.42 70.42 5.2K
15:21 70.40 70.41 70.40 70.41 3.4K
15:22 70.43 70.43 70.42 70.42 2.6K
15:23 70.43 70.44 70.41 70.41 3.7K
15:24 70.39 70.42 70.39 70.42 2.2K
15:25 70.42 70.42 70.39 70.41 4.2K
15:26 70.40 70.44 70.40 70.43 5.9K
15:27 70.43 70.43 70.42 70.42 1.3K
15:28 70.43 70.45 70.41 70.41 10.1K
15:29 70.43 70.47 70.43 70.47 11.3K
15:30 70.49 70.49 70.42 70.44 12.7K
15:31 70.46 70.47 70.45 70.47 5.0K
15:32 70.47 70.48 70.45 70.45 3.5K
15:33 70.44 70.45 70.44 70.45 2.4K
15:34 70.44 70.44 70.43 70.43 3.3K
15:35 70.44 70.44 70.41 70.42 4.0K
15:36 70.43 70.44 70.42 70.44 4.4K
15:37 70.44 70.47 70.43 70.47 5.2K
15:38 70.47 70.50 70.47 70.49 2.4K
15:39 70.49 70.49 70.47 70.47 3.0K
15:40 70.48 70.49 70.48 70.47 8.5K
15:41 70.49 70.51 70.49 70.51 5.9K
15:42 70.51 70.52 70.50 70.50 4.7K
15:43 70.50 70.50 70.47 70.49 5.5K
15:44 70.48 70.48 70.45 70.45 6.8K
15:45 70.47 70.50 70.47 70.49 6.9K
15:46 70.50 70.50 70.49 70.50 4.1K
15:47 70.50 70.52 70.50 70.51 6.3K
15:48 70.51 70.51 70.49 70.49 5.6K
15:49 70.50 70.55 70.50 70.52 11.2K
15:50 70.51 70.51 70.45 70.48 16.4K
15:51 70.49 70.49 70.47 70.47 5.0K
15:52 70.50 70.53 70.50 70.53 9.5K
15:53 70.52 70.52 70.45 70.45 9.9K
15:54 70.46 70.50 70.46 70.48 23.2K
15:55 70.49 70.51 70.49 70.50 16.9K
15:56 70.51 70.53 70.50 70.50 18.0K
15:57 70.51 70.56 70.51 70.56 20.2K
15:58 70.56 70.58 70.55 70.58 26.5K
15:59 70.59 70.61 70.55 70.55 452.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available