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 70.38 70.38 70.15 70.15 16.3K
09:31 70.16 70.16 70.16 70.16 0.9K
09:32 70.36 70.41 70.36 70.41 2.2K
09:33 70.41 70.50 70.41 70.50 0.8K
09:34 70.44 70.44 70.44 70.44 0.9K
09:37 70.50 70.50 70.50 70.50 0.5K
09:38 70.52 70.52 70.52 70.52 1.2K
09:40 70.50 70.50 70.50 70.50 0.2K
09:41 70.50 70.50 70.50 70.50 1.3K
09:43 70.49 70.49 70.40 70.40 3.2K
09:44 70.39 70.39 70.38 70.38 1.2K
09:45 70.38 70.47 70.31 70.47 5.0K
09:46 70.58 70.58 70.58 70.58 0.9K
09:47 70.53 70.53 70.53 70.53 2.0K
09:48 70.55 70.55 70.55 70.55 0.4K
09:49 70.55 70.55 70.55 70.55 0.5K
09:50 70.56 70.57 70.56 70.57 0.6K
09:51 70.60 70.61 70.56 70.61 2.4K
09:52 70.62 70.66 70.62 70.66 1.6K
09:53 70.71 70.71 70.65 70.66 10.5K
09:54 70.66 70.69 70.66 70.66 3.5K
09:55 70.66 70.66 70.64 70.64 4.8K
09:56 70.61 70.61 70.61 70.61 1.6K
09:58 70.59 70.59 70.59 70.58 2.6K
09:59 70.56 70.56 70.53 70.53 1.5K
10:00 70.56 70.56 70.49 70.49 5.9K
10:01 70.41 70.42 70.39 70.39 3.4K
10:02 70.40 70.44 70.40 70.44 8.5K
10:03 70.44 70.45 70.44 70.45 2.7K
10:04 70.46 70.46 70.45 70.44 1.1K
10:05 70.41 70.45 70.41 70.44 3.4K
10:06 70.41 70.43 70.41 70.43 3.4K
10:07 70.36 70.36 70.36 70.36 0.9K
10:08 70.36 70.39 70.36 70.38 3.3K
10:09 70.38 70.44 70.38 70.44 2.0K
10:10 70.47 70.47 70.43 70.44 4.2K
10:11 70.35 70.35 70.35 70.35 1.1K
10:12 70.31 70.33 70.31 70.33 0.9K
10:13 70.31 70.31 70.31 70.31 1.3K
10:14 70.34 70.35 70.33 70.35 2.3K
10:16 70.34 70.34 70.30 70.32 2.0K
10:17 70.37 70.40 70.37 70.40 1.3K
10:18 70.37 70.37 70.37 70.37 1.0K
10:20 70.26 70.32 70.26 70.31 3.4K
10:21 70.34 70.34 70.34 70.33 4.1K
10:22 70.37 70.37 70.37 70.37 0.2K
10:23 70.34 70.34 70.33 70.34 3.6K
10:24 70.34 70.35 70.32 70.32 1.1K
10:25 70.33 70.33 70.33 70.33 0.6K
10:26 70.35 70.38 70.34 70.34 3.8K
10:27 70.35 70.38 70.35 70.35 5.5K
10:28 70.36 70.36 70.32 70.35 3.9K
10:29 70.29 70.29 70.29 70.29 0.8K
10:30 70.30 70.31 70.29 70.31 5.3K
10:31 70.29 70.29 70.29 70.29 0.3K
10:32 70.27 70.28 70.27 70.28 2.1K
10:33 70.30 70.37 70.30 70.37 2.7K
10:34 70.39 70.39 70.39 70.39 0.6K
10:35 70.38 70.38 70.37 70.38 2.6K
10:36 70.39 70.41 70.39 70.41 2.1K
10:37 70.39 70.39 70.36 70.36 2.8K
10:38 70.37 70.37 70.37 70.37 1.9K
10:39 70.40 70.40 70.39 70.39 3.2K
10:40 70.37 70.37 70.36 70.36 3.0K
10:41 70.37 70.39 70.37 70.39 2.5K
10:42 70.35 70.35 70.33 70.33 3.3K
10:44 70.32 70.32 70.28 70.28 3.5K
10:45 70.29 70.31 70.28 70.31 3.7K
10:46 70.33 70.39 70.33 70.39 2.7K
10:47 70.39 70.39 70.38 70.38 2.5K
10:48 70.39 70.44 70.39 70.44 2.9K
10:49 70.46 70.47 70.44 70.44 4.3K
10:50 70.44 70.44 70.44 70.44 2.5K
10:51 70.41 70.41 70.38 70.39 1.9K
10:52 70.40 70.40 70.39 70.40 1.6K
10:53 70.42 70.43 70.42 70.43 2.7K
10:54 70.39 70.41 70.36 70.39 8.1K
10:55 70.39 70.42 70.39 70.42 4.7K
10:57 70.41 70.42 70.39 70.41 4.3K
10:58 70.38 70.38 70.35 70.35 2.4K
10:59 70.37 70.40 70.37 70.40 1.8K
11:00 70.37 70.37 70.36 70.36 2.4K
11:01 70.35 70.35 70.28 70.29 2.7K
11:02 70.31 70.32 70.27 70.29 2.3K
11:03 70.29 70.29 70.29 70.29 1.8K
11:04 70.35 70.40 70.35 70.40 3.7K
11:05 70.39 70.41 70.38 70.41 3.1K
11:06 70.42 70.42 70.42 70.42 1.0K
11:07 70.45 70.46 70.45 70.45 2.9K
11:08 70.46 70.47 70.46 70.47 1.0K
11:09 70.49 70.53 70.49 70.51 5.3K
11:10 70.51 70.55 70.51 70.55 2.7K
11:11 70.56 70.58 70.52 70.52 4.8K
11:12 70.51 70.51 70.49 70.49 0.9K
11:13 70.47 70.47 70.41 70.41 1.9K
11:14 70.35 70.35 70.29 70.29 6.2K
11:15 70.30 70.31 70.30 70.31 3.1K
11:16 70.32 70.32 70.22 70.22 7.4K
11:17 70.20 70.22 70.14 70.15 6.0K
11:18 70.14 70.16 70.09 70.09 5.1K
11:19 70.08 70.08 70.04 70.04 2.9K
11:20 70.03 70.09 70.03 70.09 4.4K
11:21 70.09 70.11 70.09 70.11 1.4K
11:22 70.10 70.10 70.07 70.08 1.7K
11:23 70.09 70.17 70.09 70.16 9.6K
11:24 70.18 70.18 70.16 70.16 2.5K
11:26 70.16 70.20 70.16 70.17 16.9K
11:27 70.16 70.25 70.16 70.22 3.8K
11:28 70.24 70.28 70.24 70.28 1.3K
11:29 70.26 70.32 70.26 70.31 5.0K
11:30 70.32 70.32 70.29 70.30 1.8K
11:31 70.30 70.30 70.30 70.30 0.1K
11:32 70.32 70.33 70.30 70.31 4.1K
11:33 70.31 70.33 70.31 70.31 3.5K
11:34 70.32 70.33 70.32 70.32 0.8K
11:35 70.31 70.34 70.31 70.34 1.8K
11:36 70.35 70.39 70.35 70.39 2.6K
11:37 70.37 70.37 70.33 70.33 3.5K
11:38 70.31 70.33 70.31 70.33 1.6K
11:39 70.35 70.38 70.35 70.38 1.3K
11:40 70.36 70.36 70.35 70.35 1.4K
11:41 70.34 70.36 70.34 70.36 2.5K
11:42 70.36 70.38 70.36 70.37 1.5K
11:43 70.38 70.45 70.38 70.45 3.8K
11:44 70.41 70.41 70.38 70.38 2.9K
11:45 70.39 70.39 70.39 70.39 1.3K
11:46 70.40 70.40 70.38 70.38 1.4K
11:47 70.38 70.42 70.38 70.40 3.0K
11:48 70.39 70.39 70.39 70.39 0.1K
11:49 70.36 70.36 70.36 70.36 0.8K
11:50 70.35 70.35 70.35 70.35 1.9K
11:51 70.37 70.37 70.37 70.36 0.6K
11:52 70.40 70.40 70.37 70.37 4.1K
11:53 70.38 70.38 70.38 70.38 1.3K
11:54 70.39 70.39 70.32 70.34 9.3K
11:55 70.39 70.41 70.38 70.40 6.4K
11:56 70.39 70.39 70.39 70.39 1.2K
11:57 70.41 70.43 70.41 70.43 4.7K
11:58 70.41 70.43 70.39 70.43 11.7K
11:59 70.44 70.44 70.44 70.44 1.5K
12:00 70.42 70.43 70.41 70.43 1.3K
12:01 70.44 70.46 70.44 70.46 4.7K
12:03 70.39 70.39 70.37 70.37 1.5K
12:04 70.33 70.33 70.33 70.33 1.8K
12:05 70.27 70.31 70.27 70.31 1.7K
12:06 70.33 70.33 70.33 70.33 1.1K
12:07 70.31 70.32 70.27 70.27 2.5K
12:08 70.31 70.31 70.29 70.29 1.0K
12:09 70.29 70.30 70.29 70.30 1.7K
12:10 70.29 70.29 70.27 70.27 2.9K
12:11 70.24 70.24 70.24 70.24 1.0K
12:12 70.28 70.30 70.28 70.30 1.6K
12:13 70.28 70.33 70.28 70.33 3.3K
12:16 70.28 70.29 70.28 70.29 0.4K
12:17 70.29 70.29 70.29 70.29 1.3K
12:18 70.31 70.31 70.31 70.31 1.1K
12:19 70.32 70.32 70.32 70.32 0.4K
12:20 70.32 70.33 70.32 70.33 1.4K
12:21 70.34 70.35 70.34 70.35 2.7K
12:22 70.34 70.35 70.34 70.35 2.1K
12:23 70.39 70.39 70.39 70.39 2.0K
12:24 70.39 70.39 70.39 70.39 0.9K
12:25 70.43 70.44 70.43 70.44 1.4K
12:26 70.45 70.45 70.45 70.44 0.7K
12:27 70.48 70.48 70.48 70.47 1.0K
12:28 70.51 70.51 70.50 70.50 2.9K
12:29 70.52 70.52 70.51 70.52 1.4K
12:30 70.51 70.52 70.51 70.52 1.3K
12:31 70.54 70.54 70.54 70.54 0.1K
12:32 70.54 70.54 70.54 70.54 0.9K
12:33 70.53 70.53 70.50 70.50 2.7K
12:34 70.50 70.50 70.46 70.46 2.0K
12:35 70.46 70.46 70.46 70.46 1.3K
12:36 70.47 70.50 70.47 70.48 3.0K
12:37 70.51 70.51 70.51 70.51 0.5K
12:38 70.53 70.56 70.53 70.55 2.7K
12:39 70.57 70.57 70.57 70.57 0.5K
12:40 70.57 70.57 70.57 70.57 1.0K
12:41 70.57 70.57 70.57 70.57 0.7K
12:42 70.56 70.57 70.56 70.57 0.5K
12:43 70.55 70.55 70.53 70.55 3.0K
12:44 70.56 70.56 70.53 70.53 2.2K
12:45 70.50 70.50 70.49 70.49 0.8K
12:46 70.48 70.48 70.48 70.48 0.8K
12:47 70.47 70.48 70.47 70.47 1.9K
12:49 70.47 70.47 70.47 70.47 1.2K
12:50 70.51 70.53 70.51 70.51 1.3K
12:51 70.52 70.52 70.52 70.52 1.4K
12:52 70.49 70.49 70.49 70.49 0.3K
12:53 70.50 70.52 70.50 70.52 1.1K
12:54 70.53 70.53 70.53 70.53 1.3K
12:55 70.52 70.52 70.47 70.47 1.8K
12:56 70.46 70.46 70.46 70.46 1.4K
12:57 70.48 70.48 70.48 70.48 0.8K
12:58 70.44 70.44 70.44 70.44 0.9K
12:59 70.46 70.48 70.46 70.47 0.8K
13:00 70.49 70.49 70.48 70.49 1.1K
13:01 70.50 70.52 70.50 70.52 0.7K
13:02 70.51 70.52 70.51 70.52 1.4K
13:03 70.59 70.59 70.59 70.59 0.4K
13:04 70.59 70.62 70.59 70.61 1.7K
13:05 70.62 70.62 70.62 70.62 0.3K
13:06 70.62 70.62 70.62 70.62 2.1K
13:07 70.63 70.63 70.62 70.62 1.3K
13:08 70.62 70.65 70.62 70.65 2.3K
13:11 70.64 70.64 70.62 70.64 3.4K
13:12 70.65 70.67 70.65 70.67 2.4K
13:14 70.72 70.72 70.72 70.72 1.3K
13:15 70.72 70.72 70.71 70.71 1.5K
13:17 70.64 70.64 70.64 70.64 0.7K
13:18 70.64 70.67 70.64 70.67 2.5K
13:19 70.65 70.66 70.65 70.66 0.7K
13:20 70.66 70.66 70.64 70.64 1.2K
13:21 70.64 70.66 70.64 70.66 1.6K
13:22 70.67 70.72 70.67 70.72 2.6K
13:23 70.70 70.70 70.70 70.70 1.1K
13:24 70.70 70.70 70.70 70.70 0.6K
13:25 70.69 70.69 70.69 70.69 1.1K
13:26 70.70 70.72 70.70 70.72 3.3K
13:27 70.73 70.75 70.73 70.75 4.6K
13:28 70.70 70.70 70.66 70.66 1.0K
13:29 70.68 70.68 70.68 70.68 0.7K
13:30 70.65 70.65 70.65 70.65 0.8K
13:31 70.61 70.61 70.61 70.61 0.6K
13:32 70.63 70.63 70.63 70.63 0.7K
13:33 70.63 70.63 70.62 70.63 0.6K
13:34 70.63 70.63 70.62 70.62 1.3K
13:35 70.62 70.62 70.59 70.59 2.7K
13:36 70.60 70.61 70.60 70.61 2.3K
13:37 70.57 70.61 70.57 70.61 1.7K
13:38 70.62 70.66 70.62 70.66 1.8K
13:39 70.69 70.69 70.67 70.68 2.4K
13:40 70.68 70.68 70.64 70.64 3.6K
13:41 70.66 70.66 70.66 70.66 0.6K
13:42 70.67 70.67 70.67 70.67 1.6K
13:43 70.69 70.69 70.69 70.69 0.9K
13:44 70.67 70.67 70.65 70.65 1.4K
13:45 70.65 70.66 70.65 70.66 0.9K
13:46 70.67 70.67 70.64 70.66 2.2K
13:48 70.64 70.66 70.64 70.66 6.1K
13:49 70.68 70.69 70.67 70.69 2.6K
13:50 70.68 70.68 70.66 70.66 1.5K
13:51 70.66 70.66 70.60 70.60 2.3K
13:52 70.62 70.62 70.58 70.58 1.9K
13:53 70.55 70.56 70.55 70.56 0.9K
13:54 70.56 70.56 70.56 70.56 0.8K
13:55 70.56 70.56 70.56 70.56 1.2K
13:56 70.54 70.55 70.54 70.54 1.8K
13:57 70.52 70.52 70.52 70.52 0.2K
13:58 70.52 70.53 70.52 70.53 0.8K
13:59 70.53 70.56 70.53 70.56 1.9K
14:00 70.54 70.55 70.54 70.55 1.6K
14:01 70.55 70.55 70.55 70.55 0.8K
14:02 70.56 70.57 70.55 70.57 2.9K
14:03 70.59 70.64 70.58 70.64 2.7K
14:04 70.65 70.67 70.65 70.67 1.3K
14:05 70.68 70.68 70.66 70.66 3.0K
14:06 70.63 70.63 70.63 70.63 0.3K
14:07 70.63 70.63 70.62 70.62 1.4K
14:08 70.63 70.64 70.63 70.64 3.1K
14:09 70.66 70.66 70.66 70.66 1.2K
14:10 70.64 70.64 70.64 70.64 0.3K
14:11 70.64 70.64 70.59 70.58 3.3K
14:12 70.61 70.61 70.61 70.61 0.6K
14:14 70.61 70.62 70.61 70.61 2.1K
14:15 70.62 70.62 70.62 70.62 1.8K
14:16 70.63 70.63 70.63 70.63 0.4K
14:17 70.62 70.62 70.56 70.56 4.0K
14:18 70.55 70.55 70.55 70.55 0.3K
14:19 70.55 70.55 70.53 70.53 1.4K
14:20 70.53 70.53 70.51 70.52 2.1K
14:21 70.51 70.52 70.51 70.51 1.6K
14:22 70.51 70.51 70.51 70.51 1.2K
14:23 70.51 70.51 70.49 70.49 1.9K
14:24 70.48 70.51 70.48 70.51 2.8K
14:25 70.49 70.50 70.49 70.50 2.4K
14:26 70.51 70.52 70.51 70.52 1.4K
14:27 70.50 70.54 70.50 70.54 2.7K
14:28 70.53 70.53 70.51 70.51 1.4K
14:29 70.52 70.52 70.51 70.51 1.8K
14:30 70.51 70.53 70.51 70.53 2.8K
14:31 70.53 70.54 70.53 70.54 1.6K
14:32 70.53 70.54 70.53 70.54 2.4K
14:33 70.52 70.52 70.51 70.51 1.6K
14:34 70.52 70.52 70.52 70.52 1.4K
14:35 70.53 70.54 70.53 70.54 1.6K
14:36 70.55 70.60 70.55 70.56 5.8K
14:37 70.58 70.58 70.56 70.56 2.1K
14:38 70.55 70.55 70.54 70.54 1.5K
14:40 70.52 70.52 70.47 70.47 3.9K
14:41 70.46 70.46 70.46 70.46 2.0K
14:42 70.48 70.50 70.48 70.50 3.1K
14:44 70.54 70.54 70.54 70.54 0.8K
14:45 70.52 70.52 70.52 70.52 0.3K
14:46 70.55 70.56 70.55 70.56 1.8K
14:47 70.55 70.55 70.55 70.55 2.3K
14:48 70.53 70.53 70.52 70.52 1.5K
14:49 70.51 70.51 70.51 70.51 4.0K
14:50 70.50 70.52 70.50 70.50 3.0K
14:51 70.49 70.51 70.49 70.51 19.2K
14:52 70.52 70.52 70.52 70.52 0.6K
14:53 70.52 70.52 70.51 70.51 1.0K
14:54 70.49 70.49 70.49 70.49 2.7K
14:55 70.51 70.53 70.51 70.53 1.2K
14:56 70.54 70.54 70.53 70.53 1.6K
14:57 70.55 70.56 70.55 70.56 1.7K
14:58 70.55 70.55 70.55 70.55 2.7K
14:59 70.56 70.58 70.56 70.57 2.9K
15:00 70.57 70.61 70.57 70.61 8.9K
15:01 70.61 70.65 70.61 70.65 5.5K
15:02 70.66 70.67 70.64 70.64 6.8K
15:03 70.64 70.64 70.60 70.60 5.9K
15:04 70.60 70.60 70.59 70.60 4.2K
15:05 70.60 70.60 70.59 70.59 4.3K
15:06 70.61 70.61 70.61 70.61 2.5K
15:07 70.61 70.61 70.60 70.60 3.3K
15:08 70.61 70.61 70.58 70.58 1.2K
15:09 70.58 70.62 70.58 70.62 4.7K
15:10 70.64 70.64 70.63 70.63 2.7K
15:11 70.63 70.63 70.63 70.63 0.6K
15:12 70.63 70.63 70.60 70.60 1.6K
15:13 70.60 70.61 70.60 70.61 3.5K
15:14 70.59 70.62 70.59 70.60 4.7K
15:15 70.60 70.60 70.59 70.60 2.1K
15:16 70.59 70.59 70.59 70.59 1.5K
15:17 70.60 70.60 70.58 70.59 2.0K
15:18 70.61 70.62 70.61 70.61 3.2K
15:19 70.61 70.62 70.61 70.62 3.6K
15:20 70.59 70.61 70.58 70.61 5.6K
15:21 70.61 70.61 70.60 70.60 3.1K
15:22 70.61 70.61 70.61 70.61 2.8K
15:23 70.62 70.62 70.59 70.59 3.0K
15:24 70.59 70.59 70.59 70.59 3.3K
15:25 70.60 70.61 70.60 70.61 4.3K
15:26 70.63 70.63 70.62 70.63 2.9K
15:27 70.64 70.66 70.64 70.64 4.7K
15:28 70.64 70.67 70.64 70.67 4.9K
15:29 70.68 70.69 70.67 70.69 2.9K
15:30 70.68 70.68 70.63 70.64 3.5K
15:31 70.63 70.63 70.61 70.62 4.6K
15:32 70.63 70.63 70.60 70.61 3.0K
15:33 70.61 70.62 70.61 70.61 0.8K
15:34 70.62 70.64 70.62 70.63 5.4K
15:35 70.64 70.64 70.62 70.63 4.8K
15:36 70.63 70.63 70.62 70.61 2.6K
15:37 70.62 70.63 70.62 70.63 4.4K
15:38 70.64 70.64 70.61 70.63 4.7K
15:39 70.63 70.69 70.63 70.69 6.4K
15:40 70.70 70.73 70.70 70.72 14.4K
15:41 70.71 70.72 70.71 70.72 4.8K
15:42 70.71 70.72 70.68 70.68 6.4K
15:43 70.70 70.72 70.70 70.72 7.4K
15:44 70.71 70.75 70.71 70.75 5.3K
15:45 70.76 70.76 70.71 70.71 14.7K
15:46 70.71 70.76 70.71 70.73 6.0K
15:47 70.75 70.79 70.75 70.79 7.2K
15:48 70.79 70.81 70.79 70.81 3.1K
15:49 70.81 70.81 70.80 70.80 12.2K
15:50 70.75 70.75 70.64 70.65 17.8K
15:51 70.63 70.66 70.63 70.64 8.0K
15:52 70.65 70.69 70.64 70.68 10.7K
15:53 70.68 70.72 70.68 70.72 15.2K
15:54 70.72 70.72 70.66 70.67 16.8K
15:55 70.68 70.71 70.65 70.71 23.3K
15:56 70.71 70.73 70.70 70.73 19.5K
15:57 70.72 70.74 70.69 70.72 25.3K
15:58 70.73 70.75 70.73 70.72 23.6K
15:59 70.69 70.70 70.68 70.69 477.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available