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
09:31 70.34 70.34 70.34 70.34 8.5K
09:32 70.37 70.40 70.37 70.40 1.2K
09:33 70.44 70.59 70.44 70.56 3.7K
09:34 70.53 70.53 70.53 70.53 1.2K
09:35 70.50 70.55 70.47 70.47 2.7K
09:36 70.44 70.44 70.43 70.43 10.5K
09:37 70.44 70.44 70.44 70.44 1.6K
09:39 70.47 70.49 70.47 70.47 1.7K
09:40 70.41 70.41 70.36 70.41 4.9K
09:42 70.31 70.31 70.25 70.25 1.7K
09:43 70.21 70.22 70.19 70.19 2.0K
09:44 70.24 70.24 70.24 70.24 1.2K
09:46 70.29 70.29 70.29 70.29 2.0K
09:48 70.30 70.30 70.30 70.30 4.5K
09:52 70.43 70.47 70.41 70.41 2.8K
09:55 70.51 70.51 70.51 70.50 1.4K
09:56 70.53 70.53 70.53 70.53 0.7K
09:57 70.54 70.54 70.45 70.44 10.2K
09:58 70.46 70.48 70.46 70.48 2.7K
09:59 70.49 70.49 70.49 70.49 0.4K
10:00 70.49 70.50 70.45 70.45 2.0K
10:01 70.45 70.45 70.42 70.42 2.4K
10:02 70.41 70.48 70.41 70.41 3.3K
10:03 70.43 70.43 70.36 70.36 3.5K
10:04 70.44 70.44 70.44 70.44 0.5K
10:05 70.45 70.45 70.45 70.45 2.3K
10:06 70.49 70.51 70.49 70.51 1.5K
10:07 70.49 70.50 70.49 70.50 3.9K
10:08 70.48 70.48 70.48 70.47 0.3K
10:09 70.48 70.49 70.48 70.49 1.7K
10:10 70.46 70.46 70.44 70.44 1.4K
10:11 70.40 70.40 70.39 70.40 2.6K
10:12 70.42 70.42 70.42 70.42 0.7K
10:13 70.37 70.39 70.36 70.39 2.6K
10:14 70.37 70.37 70.37 70.36 0.2K
10:15 70.37 70.37 70.35 70.35 0.8K
10:16 70.40 70.41 70.40 70.41 2.3K
10:17 70.39 70.39 70.39 70.39 0.4K
10:18 70.41 70.41 70.41 70.41 1.2K
10:19 70.38 70.38 70.38 70.38 0.6K
10:20 70.40 70.40 70.32 70.32 2.0K
10:21 70.32 70.32 70.32 70.32 2.6K
10:22 70.29 70.29 70.28 70.28 1.8K
10:24 70.29 70.30 70.28 70.28 2.1K
10:25 70.26 70.26 70.13 70.13 4.8K
10:26 70.06 70.08 70.06 70.08 0.3K
10:27 70.06 70.07 70.04 70.07 3.6K
10:28 70.09 70.09 70.07 70.07 2.8K
10:29 70.07 70.08 70.07 70.07 1.5K
10:30 70.08 70.14 70.08 70.14 4.4K
10:31 70.13 70.17 70.13 70.17 4.4K
10:32 70.16 70.20 70.16 70.18 5.0K
10:33 70.17 70.17 70.17 70.17 0.8K
10:34 70.16 70.18 70.16 70.18 1.9K
10:35 70.11 70.11 70.11 70.11 0.4K
10:36 70.11 70.13 70.11 70.13 1.1K
10:37 70.11 70.11 70.06 70.06 1.6K
10:38 70.05 70.11 70.05 70.11 1.8K
10:39 70.14 70.20 70.14 70.20 1.6K
10:40 70.20 70.20 70.20 70.20 1.7K
10:42 70.20 70.20 70.20 70.20 2.1K
10:43 70.33 70.33 70.33 70.33 0.5K
10:44 70.34 70.39 70.33 70.33 4.7K
10:45 70.32 70.32 70.32 70.32 1.2K
10:46 70.29 70.29 70.28 70.28 1.3K
10:47 70.28 70.29 70.27 70.27 0.8K
10:48 70.26 70.26 70.25 70.26 3.2K
10:50 70.23 70.23 70.23 70.23 1.0K
10:51 70.24 70.24 70.20 70.22 1.6K
10:52 70.23 70.23 70.23 70.23 0.8K
10:53 70.21 70.21 70.21 70.21 1.1K
10:55 70.24 70.25 70.21 70.21 2.4K
10:56 70.23 70.23 70.23 70.23 1.3K
10:57 70.29 70.29 70.29 70.29 1.3K
10:58 70.30 70.30 70.28 70.29 1.2K
10:59 70.30 70.30 70.25 70.26 2.7K
11:00 70.28 70.28 70.26 70.26 2.4K
11:01 70.28 70.28 70.28 70.28 1.0K
11:02 70.29 70.30 70.29 70.30 1.0K
11:03 70.33 70.33 70.31 70.31 1.9K
11:04 70.34 70.35 70.34 70.35 1.8K
11:05 70.36 70.38 70.36 70.38 1.9K
11:06 70.35 70.37 70.35 70.37 1.6K
11:07 70.35 70.36 70.31 70.31 3.2K
11:08 70.31 70.31 70.28 70.28 1.5K
11:09 70.30 70.30 70.23 70.23 3.8K
11:10 70.23 70.23 70.23 70.22 1.3K
11:11 70.19 70.20 70.18 70.20 3.5K
11:12 70.19 70.19 70.18 70.18 1.7K
11:13 70.18 70.18 70.08 70.10 8.5K
11:14 70.07 70.08 70.07 70.08 2.9K
11:15 70.03 70.03 70.03 70.03 0.8K
11:16 69.96 69.98 69.92 69.94 3.4K
11:17 69.95 69.97 69.94 69.94 5.5K
11:18 69.92 69.93 69.91 69.93 1.9K
11:19 69.93 69.93 69.93 69.93 0.9K
11:20 69.93 69.98 69.93 69.96 3.6K
11:21 69.97 69.97 69.96 69.96 2.0K
11:22 69.98 70.01 69.98 70.00 3.8K
11:23 70.07 70.07 70.04 70.05 3.0K
11:24 70.06 70.06 70.03 70.03 4.5K
11:25 70.03 70.04 70.03 70.04 0.5K
11:26 70.04 70.04 69.92 69.92 4.8K
11:27 69.87 69.92 69.87 69.92 1.6K
11:28 69.91 69.91 69.91 69.91 0.8K
11:29 69.84 69.84 69.81 69.84 1.3K
11:30 69.84 69.89 69.84 69.89 2.1K
11:31 69.90 69.90 69.87 69.86 1.1K
11:32 69.88 69.88 69.88 69.88 1.2K
11:33 69.87 69.87 69.87 69.87 1.7K
11:35 69.80 69.80 69.79 69.79 2.7K
11:36 69.82 69.82 69.80 69.80 0.9K
11:37 69.78 69.78 69.75 69.77 3.4K
11:38 69.80 69.80 69.79 69.80 1.2K
11:39 69.80 69.82 69.80 69.82 0.3K
11:40 69.80 69.80 69.80 69.80 0.8K
11:41 69.84 69.84 69.82 69.82 1.9K
11:42 69.82 69.86 69.82 69.84 2.0K
11:43 69.91 69.93 69.91 69.93 1.0K
11:44 69.95 69.99 69.94 69.96 27.4K
11:45 69.97 70.00 69.97 70.00 2.0K
11:46 70.00 70.00 69.96 69.97 4.5K
11:47 69.99 70.04 69.99 70.04 2.8K
11:48 69.98 69.98 69.98 69.98 0.8K
11:49 69.98 69.98 69.95 69.97 3.6K
11:50 69.97 69.97 69.95 69.97 2.7K
11:51 69.98 69.98 69.98 69.97 0.7K
11:52 69.95 69.95 69.95 69.95 0.9K
11:53 70.01 70.01 70.01 70.01 1.8K
11:54 70.02 70.02 70.01 70.01 1.1K
11:55 70.02 70.02 69.98 69.97 2.0K
11:56 69.98 69.98 69.98 69.97 0.3K
11:57 69.99 69.99 69.99 69.99 1.1K
11:58 69.95 70.05 69.95 70.01 5.3K
11:59 70.03 70.06 70.03 70.06 2.0K
12:00 70.04 70.04 70.02 70.02 3.9K
12:01 70.02 70.08 70.02 70.08 1.8K
12:02 70.10 70.12 70.10 70.11 1.1K
12:03 70.12 70.12 70.09 70.08 3.8K
12:04 70.11 70.11 70.11 70.11 0.5K
12:05 70.12 70.12 70.08 70.08 5.6K
12:06 70.05 70.05 70.02 70.02 4.7K
12:07 70.03 70.03 70.01 70.02 3.0K
12:08 69.99 70.04 69.99 70.04 2.3K
12:09 70.03 70.03 70.00 70.00 2.6K
12:11 69.97 69.98 69.97 69.98 0.6K
12:12 69.98 69.99 69.97 69.97 4.4K
12:13 70.02 70.04 70.02 70.04 1.0K
12:14 70.06 70.06 70.05 70.05 7.2K
12:15 70.05 70.06 70.05 70.06 1.1K
12:16 70.08 70.08 70.07 70.08 2.1K
12:17 70.06 70.06 70.05 70.05 6.1K
12:18 70.08 70.08 70.08 70.08 1.1K
12:19 70.10 70.11 70.07 70.07 2.4K
12:20 70.07 70.07 70.05 70.07 2.2K
12:21 70.05 70.08 70.05 70.08 15.5K
12:22 70.09 70.09 70.09 70.09 1.0K
12:23 70.09 70.10 70.09 70.09 1.0K
12:24 70.09 70.10 70.09 70.10 1.6K
12:25 70.10 70.11 70.09 70.08 2.3K
12:26 70.09 70.09 70.09 70.08 2.8K
12:27 70.07 70.07 70.07 70.07 0.9K
12:28 70.08 70.08 70.08 70.08 1.3K
12:29 70.09 70.09 70.09 70.09 0.7K
12:30 70.09 70.14 70.08 70.08 34.1K
12:31 70.09 70.09 70.05 70.06 23.1K
12:32 70.03 70.05 70.02 70.02 1.8K
12:33 70.02 70.03 70.02 70.03 1.4K
12:34 70.03 70.03 70.03 70.03 1.7K
12:35 70.02 70.04 70.02 70.02 3.5K
12:36 70.01 70.09 70.01 70.06 15.3K
12:37 70.07 70.07 70.07 70.07 1.6K
12:38 70.06 70.06 70.06 70.06 0.6K
12:39 70.08 70.08 70.06 70.06 2.5K
12:40 70.07 70.08 70.06 70.08 25.4K
12:41 70.07 70.07 70.06 70.07 21.0K
12:42 70.06 70.07 70.06 70.06 11.5K
12:43 70.08 70.15 70.08 70.15 1.7K
12:44 70.14 70.16 70.14 70.16 4.6K
12:45 70.17 70.19 70.17 70.19 1.2K
12:46 70.20 70.20 70.20 70.20 2.1K
12:47 70.17 70.19 70.17 70.19 11.1K
12:48 70.21 70.22 70.19 70.19 2.6K
12:49 70.19 70.21 70.19 70.21 2.9K
12:50 70.20 70.20 70.19 70.19 0.9K
12:51 70.19 70.21 70.19 70.21 2.7K
12:52 70.22 70.22 70.22 70.22 1.3K
12:53 70.22 70.23 70.22 70.23 1.3K
12:54 70.24 70.24 70.23 70.24 1.7K
12:55 70.25 70.25 70.22 70.22 1.2K
12:56 70.22 70.22 70.19 70.21 2.5K
12:57 70.20 70.20 70.20 70.20 1.7K
12:58 70.17 70.20 70.17 70.19 0.8K
12:59 70.20 70.20 70.17 70.17 1.3K
13:00 70.16 70.16 70.14 70.14 2.7K
13:01 70.15 70.15 70.14 70.14 2.0K
13:02 70.11 70.11 70.06 70.06 5.7K
13:03 70.07 70.07 70.05 70.05 1.4K
13:04 70.07 70.09 70.07 70.08 6.7K
13:05 70.11 70.14 70.11 70.14 2.0K
13:06 70.13 70.14 70.12 70.14 1.4K
13:07 70.13 70.15 70.13 70.14 1.8K
13:08 70.16 70.22 70.16 70.22 1.2K
13:09 70.23 70.23 70.19 70.19 2.7K
13:10 70.21 70.25 70.21 70.25 2.6K
13:11 70.24 70.26 70.24 70.26 2.0K
13:12 70.31 70.31 70.31 70.31 0.6K
13:13 70.31 70.33 70.31 70.32 3.5K
13:14 70.32 70.32 70.30 70.31 2.1K
13:15 70.30 70.30 70.30 70.30 0.4K
13:16 70.33 70.33 70.33 70.33 2.0K
13:17 70.34 70.34 70.32 70.32 1.6K
13:18 70.33 70.33 70.31 70.32 2.6K
13:19 70.31 70.31 70.31 70.31 0.8K
13:20 70.33 70.33 70.31 70.31 3.8K
13:21 70.30 70.30 70.29 70.29 1.5K
13:22 70.27 70.30 70.27 70.30 1.5K
13:23 70.30 70.31 70.30 70.31 1.9K
13:24 70.34 70.36 70.34 70.36 1.3K
13:25 70.37 70.37 70.35 70.36 1.5K
13:27 70.36 70.36 70.36 70.36 0.5K
13:28 70.37 70.38 70.35 70.35 1.7K
13:29 70.36 70.36 70.36 70.36 2.8K
13:30 70.37 70.38 70.36 70.36 1.4K
13:31 70.38 70.38 70.35 70.35 2.4K
13:32 70.34 70.34 70.34 70.34 2.2K
13:33 70.33 70.35 70.33 70.35 1.0K
13:34 70.35 70.35 70.34 70.35 1.2K
13:35 70.34 70.35 70.33 70.33 4.6K
13:36 70.32 70.33 70.32 70.32 4.1K
13:37 70.32 70.33 70.32 70.33 1.3K
13:38 70.29 70.29 70.29 70.29 1.3K
13:39 70.30 70.30 70.30 70.30 0.3K
13:40 70.30 70.30 70.26 70.26 2.0K
13:41 70.27 70.27 70.26 70.26 2.5K
13:42 70.26 70.26 70.26 70.26 0.4K
13:43 70.27 70.30 70.27 70.30 5.5K
13:44 70.31 70.31 70.31 70.31 0.3K
13:45 70.31 70.32 70.31 70.31 1.9K
13:46 70.32 70.32 70.32 70.32 1.1K
13:47 70.35 70.36 70.35 70.35 2.1K
13:48 70.36 70.37 70.36 70.37 1.2K
13:49 70.36 70.36 70.36 70.37 1.6K
13:50 70.37 70.39 70.37 70.38 2.3K
13:51 70.39 70.39 70.39 70.39 0.8K
13:52 70.39 70.39 70.39 70.39 0.9K
13:53 70.40 70.40 70.39 70.39 3.7K
13:54 70.33 70.33 70.33 70.33 1.6K
13:55 70.34 70.34 70.31 70.32 2.3K
13:56 70.32 70.32 70.32 70.32 0.7K
13:57 70.31 70.31 70.31 70.31 1.6K
13:58 70.31 70.31 70.31 70.31 0.6K
13:59 70.31 70.31 70.30 70.30 2.5K
14:00 70.26 70.28 70.26 70.28 1.1K
14:01 70.24 70.24 70.24 70.24 0.6K
14:02 70.24 70.24 70.22 70.22 2.0K
14:03 70.22 70.22 70.21 70.21 2.2K
14:04 70.21 70.22 70.21 70.22 1.7K
14:05 70.22 70.23 70.22 70.23 2.8K
14:06 70.27 70.32 70.27 70.32 8.1K
14:07 70.33 70.36 70.33 70.36 4.3K
14:08 70.38 70.39 70.37 70.39 3.4K
14:09 70.41 70.41 70.40 70.40 2.2K
14:10 70.40 70.41 70.35 70.35 3.5K
14:11 70.36 70.36 70.36 70.36 2.0K
14:12 70.39 70.43 70.39 70.43 2.8K
14:13 70.43 70.43 70.41 70.41 1.7K
14:14 70.43 70.43 70.42 70.43 1.0K
14:15 70.43 70.43 70.42 70.42 1.1K
14:16 70.39 70.40 70.39 70.40 2.8K
14:17 70.42 70.43 70.41 70.41 5.4K
14:18 70.42 70.42 70.41 70.41 3.5K
14:19 70.44 70.47 70.44 70.45 5.1K
14:20 70.42 70.42 70.42 70.42 0.6K
14:21 70.42 70.43 70.42 70.43 2.5K
14:22 70.42 70.43 70.41 70.41 1.9K
14:23 70.40 70.42 70.40 70.41 5.3K
14:24 70.42 70.42 70.41 70.42 1.2K
14:25 70.42 70.42 70.42 70.42 0.8K
14:26 70.41 70.44 70.41 70.44 3.0K
14:27 70.45 70.48 70.43 70.45 4.7K
14:28 70.43 70.43 70.39 70.39 3.8K
14:29 70.35 70.42 70.35 70.41 4.7K
14:30 70.44 70.44 70.41 70.41 2.0K
14:31 70.42 70.51 70.42 70.48 2.5K
14:32 70.49 70.57 70.49 70.55 10.0K
14:33 70.55 70.55 70.47 70.47 4.7K
14:34 70.47 70.47 70.47 70.47 1.5K
14:35 70.51 70.51 70.51 70.51 0.6K
14:36 70.53 70.56 70.52 70.56 2.1K
14:37 70.59 70.59 70.45 70.47 2.5K
14:38 70.53 70.55 70.51 70.51 1.8K
14:39 70.47 70.47 70.47 70.47 1.4K
14:40 70.48 70.48 70.45 70.44 2.9K
14:41 70.39 70.39 70.37 70.36 1.3K
14:42 70.40 70.40 70.39 70.39 2.1K
14:43 70.40 70.40 70.40 70.40 0.4K
14:44 70.43 70.43 70.41 70.41 1.9K
14:46 70.39 70.39 70.39 70.39 0.8K
14:47 70.50 70.50 70.43 70.43 2.2K
14:48 70.45 70.45 70.40 70.40 2.9K
14:49 70.42 70.42 70.42 70.42 0.5K
14:50 70.42 70.42 70.42 70.42 1.5K
14:51 70.41 70.41 70.41 70.41 0.6K
14:52 70.40 70.40 70.40 70.40 0.4K
14:53 70.36 70.36 70.36 70.36 4.4K
14:55 70.30 70.30 70.30 70.30 1.1K
14:56 70.30 70.32 70.30 70.30 1.1K
14:57 70.34 70.34 70.34 70.33 2.3K
14:58 70.40 70.40 70.40 70.40 1.1K
14:59 70.40 70.43 70.39 70.43 4.5K
15:00 70.43 70.45 70.41 70.41 3.4K
15:01 70.38 70.39 70.38 70.38 1.5K
15:02 70.41 70.42 70.41 70.42 1.7K
15:03 70.41 70.41 70.35 70.37 4.5K
15:04 70.37 70.42 70.37 70.39 2.7K
15:05 70.36 70.37 70.36 70.37 0.6K
15:06 70.37 70.40 70.37 70.40 2.9K
15:07 70.43 70.47 70.43 70.47 4.2K
15:08 70.46 70.46 70.46 70.46 1.1K
15:09 70.48 70.49 70.47 70.47 4.1K
15:10 70.46 70.46 70.43 70.43 3.3K
15:11 70.43 70.50 70.42 70.49 4.6K
15:12 70.50 70.52 70.50 70.52 4.5K
15:13 70.52 70.53 70.51 70.53 1.7K
15:14 70.54 70.56 70.54 70.54 3.2K
15:15 70.55 70.55 70.53 70.53 4.6K
15:16 70.51 70.54 70.51 70.52 4.3K
15:17 70.54 70.58 70.54 70.58 2.2K
15:18 70.57 70.57 70.56 70.56 2.4K
15:19 70.55 70.57 70.55 70.57 4.3K
15:20 70.55 70.58 70.55 70.58 2.7K
15:21 70.56 70.63 70.56 70.63 17.6K
15:22 70.63 70.63 70.62 70.62 2.5K
15:23 70.61 70.61 70.61 70.61 2.7K
15:24 70.60 70.62 70.59 70.59 7.4K
15:25 70.58 70.60 70.55 70.60 11.8K
15:26 70.61 70.61 70.57 70.59 12.8K
15:27 70.56 70.60 70.56 70.60 15.1K
15:28 70.61 70.62 70.61 70.62 3.8K
15:29 70.62 70.62 70.60 70.60 3.9K
15:30 70.60 70.61 70.56 70.58 14.4K
15:31 70.56 70.56 70.52 70.55 13.8K
15:32 70.56 70.56 70.54 70.55 16.2K
15:33 70.54 70.58 70.52 70.57 6.3K
15:34 70.58 70.59 70.57 70.58 6.0K
15:35 70.59 70.59 70.54 70.54 9.4K
15:36 70.55 70.56 70.52 70.52 6.6K
15:37 70.51 70.55 70.51 70.52 6.8K
15:38 70.51 70.53 70.51 70.53 3.7K
15:39 70.51 70.55 70.51 70.55 6.3K
15:40 70.54 70.56 70.53 70.56 7.3K
15:41 70.59 70.62 70.59 70.62 3.6K
15:42 70.63 70.63 70.60 70.60 3.1K
15:43 70.63 70.65 70.62 70.63 5.5K
15:44 70.61 70.63 70.57 70.60 11.2K
15:45 70.61 70.63 70.59 70.60 4.0K
15:46 70.58 70.58 70.54 70.57 8.0K
15:47 70.59 70.61 70.59 70.59 6.2K
15:48 70.59 70.61 70.59 70.59 5.4K
15:49 70.60 70.66 70.60 70.63 15.1K
15:50 70.62 70.62 70.49 70.50 28.2K
15:51 70.49 70.51 70.48 70.49 7.3K
15:52 70.50 70.53 70.50 70.53 13.3K
15:53 70.52 70.54 70.51 70.51 7.2K
15:54 70.51 70.52 70.47 70.47 18.1K
15:55 70.49 70.51 70.40 70.40 12.5K
15:56 70.40 70.40 70.37 70.39 20.8K
15:57 70.38 70.39 70.36 70.38 20.1K
15:58 70.38 70.39 70.37 70.37 24.8K
15:59 70.38 70.39 70.32 70.33 793.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available