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 70.24 70.24 70.16 70.16 13.4K
09:33 70.67 70.67 70.67 70.67 4.8K
09:35 70.51 70.51 70.49 70.49 2.4K
09:36 70.52 70.59 70.52 70.59 5.8K
09:38 70.61 70.61 70.61 70.61 0.4K
09:39 70.68 70.68 70.68 70.68 3.7K
09:42 70.66 70.66 70.66 70.66 0.9K
09:43 70.67 70.67 70.67 70.67 0.9K
09:44 70.67 70.71 70.67 70.71 1.3K
09:45 70.68 70.68 70.68 70.68 0.2K
09:46 70.74 70.74 70.74 70.74 0.5K
09:48 70.65 70.65 70.65 70.65 0.1K
09:49 70.69 70.74 70.69 70.70 4.1K
09:51 70.66 70.66 70.66 70.66 1.7K
09:52 70.66 70.69 70.66 70.69 1.4K
09:54 70.67 70.67 70.67 70.67 1.1K
09:55 70.65 70.65 70.65 70.65 0.8K
09:56 70.63 70.66 70.63 70.66 6.4K
09:57 70.65 70.69 70.63 70.69 3.8K
09:58 70.69 70.69 70.69 70.69 1.6K
09:59 70.64 70.64 70.60 70.60 1.4K
10:00 70.56 70.56 70.55 70.56 3.1K
10:01 70.51 70.51 70.51 70.51 0.8K
10:02 70.52 70.52 70.52 70.52 0.9K
10:03 70.54 70.59 70.54 70.55 3.6K
10:04 70.62 70.66 70.62 70.66 0.9K
10:06 70.68 70.70 70.65 70.70 3.5K
10:07 70.72 70.75 70.69 70.69 1.4K
10:08 70.71 70.71 70.71 70.71 0.6K
10:09 70.75 70.83 70.75 70.83 1.4K
10:10 70.81 70.84 70.81 70.84 2.4K
10:11 70.89 70.89 70.87 70.86 1.3K
10:12 70.87 70.87 70.87 70.87 0.7K
10:13 70.87 70.88 70.85 70.87 1.9K
10:14 70.85 70.85 70.85 70.85 0.8K
10:15 70.85 70.85 70.85 70.85 0.6K
10:16 70.87 70.88 70.87 70.88 1.7K
10:17 70.88 70.88 70.81 70.81 1.9K
10:18 70.80 70.80 70.80 70.80 2.3K
10:19 70.76 70.77 70.76 70.77 1.0K
10:20 70.75 70.75 70.72 70.72 2.5K
10:21 70.74 70.76 70.73 70.76 5.2K
10:22 70.77 70.77 70.75 70.77 3.6K
10:23 70.75 70.75 70.73 70.75 2.8K
10:24 70.76 70.76 70.76 70.76 0.2K
10:25 70.78 70.80 70.77 70.80 3.2K
10:26 70.83 70.83 70.83 70.83 1.3K
10:27 70.87 70.87 70.79 70.79 2.5K
10:28 70.78 70.78 70.78 70.78 1.0K
10:29 70.77 70.77 70.74 70.74 1.9K
10:30 70.75 70.75 70.75 70.75 1.5K
10:31 70.78 70.78 70.77 70.77 2.1K
10:32 70.75 70.75 70.72 70.73 1.0K
10:33 70.71 70.71 70.68 70.70 1.8K
10:34 70.70 70.70 70.69 70.69 1.9K
10:36 70.76 70.76 70.76 70.76 1.2K
10:37 70.74 70.74 70.74 70.74 2.5K
10:38 70.61 70.61 70.59 70.59 0.8K
10:39 70.60 70.60 70.57 70.57 2.6K
10:40 70.58 70.60 70.58 70.60 1.4K
10:41 70.59 70.59 70.57 70.57 0.8K
10:42 70.55 70.55 70.51 70.51 2.6K
10:43 70.57 70.57 70.57 70.57 1.8K
10:44 70.57 70.57 70.57 70.57 0.4K
10:45 70.55 70.55 70.55 70.55 0.7K
10:46 70.52 70.53 70.52 70.53 1.7K
10:47 70.52 70.52 70.52 70.52 1.7K
10:48 70.51 70.51 70.50 70.51 8.3K
10:49 70.55 70.55 70.52 70.52 3.1K
10:50 70.48 70.48 70.46 70.46 18.6K
10:51 70.45 70.47 70.44 70.47 5.6K
10:52 70.48 70.48 70.45 70.45 0.6K
10:53 70.44 70.48 70.44 70.48 4.3K
10:54 70.46 70.46 70.46 70.46 0.6K
10:55 70.44 70.44 70.43 70.43 1.3K
10:56 70.42 70.43 70.42 70.43 0.8K
10:57 70.42 70.42 70.42 70.42 0.7K
10:58 70.43 70.45 70.43 70.45 5.1K
10:59 70.47 70.47 70.47 70.47 2.0K
11:00 70.49 70.49 70.47 70.47 3.3K
11:01 70.43 70.50 70.43 70.50 4.0K
11:02 70.55 70.55 70.55 70.55 0.4K
11:03 70.51 70.51 70.48 70.48 2.5K
11:04 70.45 70.45 70.43 70.45 3.6K
11:05 70.41 70.42 70.41 70.42 1.1K
11:06 70.43 70.43 70.43 70.43 1.5K
11:07 70.42 70.42 70.37 70.37 1.9K
11:08 70.37 70.39 70.37 70.38 1.9K
11:09 70.38 70.38 70.38 70.38 1.4K
11:10 70.38 70.38 70.38 70.38 1.7K
11:11 70.42 70.43 70.42 70.43 1.3K
11:12 70.40 70.40 70.36 70.36 2.8K
11:13 70.35 70.37 70.35 70.37 3.9K
11:14 70.27 70.27 70.23 70.24 2.0K
11:15 70.20 70.22 70.20 70.22 1.6K
11:16 70.26 70.27 70.26 70.27 2.8K
11:17 70.34 70.34 70.32 70.32 1.8K
11:18 70.37 70.38 70.37 70.38 2.0K
11:19 70.43 70.44 70.43 70.44 1.3K
11:20 70.42 70.42 70.41 70.41 1.0K
11:21 70.44 70.44 70.41 70.41 2.0K
11:22 70.40 70.40 70.40 70.40 1.7K
11:23 70.42 70.42 70.42 70.42 0.7K
11:24 70.42 70.43 70.42 70.43 1.7K
11:25 70.44 70.44 70.44 70.44 1.1K
11:26 70.41 70.41 70.38 70.39 20.4K
11:27 70.39 70.43 70.39 70.43 2.9K
11:28 70.45 70.45 70.45 70.45 1.0K
11:29 70.48 70.48 70.48 70.48 1.3K
11:30 70.49 70.52 70.49 70.52 1.6K
11:31 70.53 70.53 70.51 70.51 1.1K
11:32 70.51 70.52 70.47 70.47 3.5K
11:33 70.46 70.47 70.46 70.46 1.8K
11:34 70.46 70.46 70.46 70.46 1.3K
11:35 70.44 70.44 70.37 70.37 2.1K
11:36 70.36 70.36 70.33 70.33 2.9K
11:37 70.31 70.36 70.31 70.36 4.0K
11:39 70.36 70.42 70.36 70.42 2.6K
11:40 70.43 70.43 70.43 70.43 0.2K
11:41 70.42 70.46 70.42 70.46 2.1K
11:42 70.49 70.49 70.49 70.49 2.9K
11:44 70.48 70.50 70.48 70.50 2.1K
11:45 70.49 70.50 70.49 70.50 2.8K
11:46 70.54 70.57 70.53 70.57 4.1K
11:48 70.55 70.55 70.55 70.55 1.9K
11:49 70.55 70.60 70.55 70.58 3.5K
11:50 70.58 70.61 70.58 70.60 1.8K
11:51 70.62 70.65 70.62 70.65 2.8K
11:52 70.65 70.65 70.63 70.63 2.0K
11:53 70.66 70.68 70.66 70.66 5.0K
11:54 70.65 70.65 70.63 70.63 1.8K
11:55 70.66 70.66 70.65 70.66 1.8K
11:56 70.67 70.70 70.65 70.70 3.5K
11:57 70.70 70.70 70.70 70.70 0.4K
11:58 70.71 70.71 70.69 70.69 3.5K
11:59 70.66 70.67 70.66 70.67 0.6K
12:00 70.66 70.68 70.65 70.68 3.9K
12:01 70.72 70.73 70.71 70.73 23.0K
12:02 70.70 70.73 70.69 70.73 4.9K
12:03 70.76 70.77 70.76 70.77 1.8K
12:04 70.79 70.79 70.79 70.79 1.5K
12:05 70.78 70.78 70.77 70.77 2.2K
12:06 70.76 70.76 70.75 70.75 1.0K
12:07 70.74 70.76 70.73 70.76 113.7K
12:08 70.76 70.76 70.75 70.76 4.6K
12:09 70.76 70.77 70.74 70.74 3.9K
12:10 70.75 70.77 70.75 70.77 4.0K
12:11 70.77 70.77 70.74 70.74 3.3K
12:12 70.71 70.73 70.69 70.69 4.6K
12:13 70.69 70.72 70.69 70.72 3.8K
12:14 70.75 70.75 70.71 70.71 3.3K
12:15 70.71 70.71 70.71 70.71 0.6K
12:16 70.71 70.71 70.70 70.71 8.5K
12:17 70.74 70.74 70.74 70.74 2.1K
12:19 70.75 70.75 70.75 70.75 1.6K
12:20 70.75 70.76 70.69 70.69 19.5K
12:21 70.68 70.74 70.68 70.74 4.7K
12:22 70.76 70.80 70.76 70.79 2.9K
12:23 70.80 70.88 70.80 70.88 3.7K
12:24 70.83 70.84 70.81 70.81 12.7K
12:25 70.78 70.78 70.78 70.78 1.0K
12:26 70.77 70.77 70.75 70.75 1.3K
12:27 70.76 70.76 70.76 70.76 0.9K
12:28 70.77 70.78 70.77 70.78 1.5K
12:29 70.77 70.78 70.77 70.78 1.4K
12:30 70.78 70.81 70.78 70.80 4.6K
12:31 70.80 70.83 70.80 70.83 2.6K
12:32 70.84 70.87 70.84 70.87 1.7K
12:33 70.85 70.86 70.85 70.86 2.1K
12:34 70.86 70.86 70.84 70.84 1.6K
12:35 70.83 70.83 70.83 70.83 2.2K
12:36 70.83 70.83 70.83 70.83 2.1K
12:37 70.81 70.81 70.81 70.81 0.2K
12:38 70.81 70.81 70.81 70.81 0.9K
12:39 70.79 70.79 70.76 70.77 2.7K
12:40 70.76 70.81 70.76 70.80 12.6K
12:41 70.79 70.82 70.79 70.82 2.3K
12:42 70.82 70.86 70.82 70.86 2.7K
12:43 70.83 70.84 70.83 70.84 2.1K
12:44 70.84 70.84 70.81 70.81 1.5K
12:45 70.79 70.79 70.76 70.76 2.8K
12:46 70.68 70.68 70.68 70.68 0.6K
12:47 70.63 70.63 70.63 70.63 0.4K
12:48 70.63 70.67 70.63 70.66 6.6K
12:49 70.68 70.68 70.68 70.68 13.3K
12:50 70.67 70.74 70.67 70.74 14.1K
12:51 70.73 70.73 70.73 70.73 1.5K
12:52 70.75 70.75 70.74 70.74 0.9K
12:53 70.75 70.75 70.72 70.72 2.1K
12:54 70.73 70.73 70.73 70.73 0.2K
12:55 70.72 70.75 70.72 70.75 2.1K
12:56 70.75 70.77 70.75 70.77 1.9K
12:57 70.77 70.82 70.77 70.82 2.9K
12:58 70.81 70.82 70.81 70.81 4.6K
12:59 70.83 70.83 70.80 70.83 10.5K
13:00 70.79 70.79 70.78 70.78 2.6K
13:01 70.76 70.76 70.76 70.76 0.2K
13:02 70.76 70.79 70.76 70.79 1.7K
13:03 70.82 70.82 70.82 70.82 1.6K
13:04 70.85 70.85 70.82 70.82 1.4K
13:05 70.83 70.83 70.83 70.83 39.0K
13:06 70.83 70.83 70.80 70.80 1.3K
13:07 70.81 70.82 70.81 70.82 1.8K
13:08 70.82 70.86 70.82 70.86 4.1K
13:11 70.81 70.82 70.81 70.81 15.8K
13:12 70.82 70.83 70.82 70.83 2.8K
13:13 70.84 70.84 70.83 70.83 4.0K
13:14 70.80 70.80 70.79 70.79 1.5K
13:15 70.79 70.80 70.79 70.80 1.8K
13:17 70.80 70.82 70.80 70.81 2.4K
13:18 70.81 70.81 70.81 70.81 0.2K
13:19 70.82 70.82 70.81 70.81 2.4K
13:20 70.81 70.81 70.81 70.81 1.8K
13:21 70.85 70.85 70.85 70.85 0.3K
13:22 70.84 70.84 70.84 70.84 0.3K
13:23 70.84 70.86 70.84 70.85 2.2K
13:24 70.86 70.86 70.85 70.85 1.7K
13:25 70.85 70.85 70.83 70.83 1.3K
13:26 70.85 70.88 70.83 70.88 21.2K
13:27 70.89 70.91 70.88 70.88 19.2K
13:28 70.87 70.88 70.87 70.88 1.0K
13:29 70.88 70.88 70.87 70.87 0.9K
13:30 70.88 70.88 70.88 70.88 1.5K
13:31 70.88 70.88 70.88 70.88 0.8K
13:32 70.88 70.88 70.86 70.87 7.0K
13:33 70.88 70.90 70.87 70.89 7.6K
13:34 70.90 70.90 70.88 70.88 0.6K
13:35 70.90 70.91 70.90 70.91 2.6K
13:36 70.90 70.92 70.90 70.92 2.1K
13:37 70.92 70.92 70.92 70.92 0.3K
13:38 70.91 70.91 70.90 70.90 1.5K
13:39 70.89 70.90 70.89 70.90 2.8K
13:40 70.90 70.91 70.90 70.91 4.6K
13:41 70.90 70.92 70.90 70.92 2.4K
13:42 70.91 70.92 70.89 70.89 2.6K
13:43 70.92 70.92 70.91 70.91 0.9K
13:44 70.93 70.93 70.91 70.91 3.1K
13:45 70.89 70.90 70.89 70.90 0.6K
13:46 70.91 70.91 70.85 70.85 3.2K
13:47 70.84 70.84 70.83 70.84 2.1K
13:48 70.84 70.84 70.84 70.84 3.1K
13:49 70.87 70.87 70.85 70.85 0.7K
13:50 70.85 70.86 70.84 70.84 1.1K
13:51 70.86 70.86 70.86 70.86 1.5K
13:52 70.85 70.85 70.85 70.85 0.8K
13:53 70.84 70.84 70.82 70.83 7.6K
13:54 70.82 70.82 70.82 70.82 0.6K
13:55 70.82 70.82 70.81 70.81 2.4K
13:56 70.82 70.83 70.82 70.83 1.0K
13:57 70.82 70.82 70.82 70.82 0.6K
13:58 70.82 70.82 70.81 70.82 1.1K
13:59 70.79 70.79 70.78 70.78 1.1K
14:00 70.78 70.80 70.78 70.80 3.6K
14:01 70.80 70.82 70.79 70.82 2.8K
14:02 70.80 70.81 70.80 70.81 1.2K
14:03 70.85 70.85 70.85 70.85 2.7K
14:04 70.89 70.89 70.85 70.85 4.7K
14:05 70.85 70.85 70.85 70.85 0.4K
14:06 70.84 70.85 70.84 70.84 2.7K
14:08 70.88 70.88 70.87 70.87 2.4K
14:09 70.88 70.88 70.88 70.88 0.5K
14:10 70.88 70.89 70.88 70.89 2.1K
14:11 70.88 70.92 70.88 70.90 3.2K
14:12 70.91 70.91 70.91 70.91 1.3K
14:14 70.88 70.88 70.83 70.83 2.8K
14:15 70.81 70.82 70.80 70.82 2.4K
14:16 70.86 70.86 70.84 70.86 1.9K
14:17 70.86 70.86 70.86 70.86 1.1K
14:18 70.89 70.89 70.89 70.89 0.1K
14:19 70.88 70.91 70.88 70.88 2.3K
14:21 70.89 70.92 70.89 70.92 1.9K
14:22 70.91 70.94 70.91 70.94 1.7K
14:23 70.95 70.95 70.95 70.94 1.0K
14:24 70.95 70.95 70.95 70.94 0.4K
14:25 70.93 70.95 70.93 70.95 3.6K
14:26 70.93 70.93 70.93 70.93 1.1K
14:27 70.95 70.95 70.95 70.95 1.4K
14:28 70.96 70.97 70.96 70.97 0.8K
14:29 70.95 70.96 70.94 70.96 1.1K
14:30 70.96 70.96 70.94 70.95 6.3K
14:31 70.94 70.96 70.94 70.95 4.1K
14:32 70.93 70.95 70.93 70.94 3.3K
14:33 70.98 70.99 70.98 70.98 1.0K
14:34 71.00 71.01 71.00 71.01 4.2K
14:37 71.02 71.02 71.01 71.01 1.4K
14:38 71.04 71.04 71.02 71.02 2.3K
14:39 71.01 71.02 70.99 70.99 2.9K
14:40 71.02 71.02 71.02 71.02 2.2K
14:41 71.03 71.05 71.03 71.03 1.9K
14:42 71.04 71.04 71.04 71.04 2.0K
14:44 71.05 71.05 71.05 71.05 1.1K
14:45 71.05 71.05 71.04 71.04 1.1K
14:46 71.04 71.05 71.04 71.04 0.8K
14:47 71.05 71.05 71.05 71.05 1.3K
14:48 71.04 71.06 71.04 71.06 1.2K
14:49 71.07 71.07 71.05 71.05 1.6K
14:50 71.03 71.03 71.02 71.02 4.1K
14:51 71.02 71.02 71.01 71.02 1.2K
14:52 71.03 71.07 71.03 71.07 2.7K
14:53 71.06 71.07 71.06 71.06 1.7K
14:54 71.04 71.05 71.04 71.05 2.3K
14:55 71.07 71.07 71.07 71.07 0.7K
14:56 71.06 71.06 71.06 71.06 1.6K
14:57 71.07 71.09 71.07 71.09 1.4K
14:58 71.11 71.11 71.10 71.10 0.9K
14:59 71.10 71.10 71.09 71.10 7.7K
15:00 71.11 71.11 71.07 71.07 3.9K
15:01 71.08 71.08 71.05 71.06 2.2K
15:02 71.07 71.07 71.05 71.05 1.8K
15:03 71.06 71.06 71.04 71.05 2.5K
15:04 71.06 71.07 71.06 71.07 1.9K
15:05 71.07 71.08 71.05 71.05 2.9K
15:06 71.05 71.06 71.05 71.06 1.5K
15:07 71.05 71.05 71.03 71.03 2.2K
15:08 71.04 71.05 71.04 71.04 4.4K
15:09 71.05 71.07 71.04 71.07 3.2K
15:10 71.07 71.08 71.07 71.08 1.4K
15:11 71.09 71.10 71.08 71.08 2.3K
15:12 71.08 71.10 71.08 71.08 5.0K
15:13 71.09 71.09 71.09 71.09 1.4K
15:14 71.11 71.12 71.11 71.12 3.0K
15:15 71.13 71.13 71.13 71.13 2.9K
15:16 71.13 71.13 71.13 71.13 2.4K
15:17 71.12 71.15 71.12 71.13 4.7K
15:18 71.12 71.12 71.09 71.10 5.0K
15:19 71.09 71.09 71.06 71.08 3.2K
15:20 71.08 71.08 71.06 71.08 3.2K
15:21 71.10 71.10 71.08 71.08 1.4K
15:22 71.07 71.10 71.07 71.10 2.7K
15:23 71.09 71.11 71.09 71.11 2.7K
15:24 71.08 71.10 71.08 71.09 3.2K
15:25 71.08 71.11 71.08 71.11 3.9K
15:26 71.10 71.10 71.03 71.03 5.2K
15:27 71.03 71.04 71.03 71.04 3.8K
15:28 71.03 71.04 71.02 71.04 3.7K
15:29 71.04 71.05 71.03 71.05 3.2K
15:30 71.04 71.07 71.02 71.02 6.2K
15:31 71.03 71.07 71.03 71.07 5.0K
15:32 71.06 71.06 71.04 71.06 3.2K
15:33 71.03 71.03 70.98 70.98 1.4K
15:34 70.96 70.97 70.94 70.97 4.8K
15:35 70.98 71.00 70.97 70.97 4.9K
15:36 70.98 70.99 70.98 70.99 2.2K
15:37 70.98 71.01 70.98 71.00 4.1K
15:38 70.99 70.99 70.98 70.98 1.7K
15:39 70.98 70.98 70.98 70.98 1.3K
15:40 70.98 70.99 70.96 70.97 5.2K
15:41 70.97 70.97 70.95 70.95 4.5K
15:42 70.95 70.97 70.95 70.97 5.8K
15:43 70.97 70.97 70.96 70.96 2.6K
15:44 70.96 70.96 70.94 70.94 3.2K
15:45 70.96 70.96 70.92 70.92 5.8K
15:46 70.93 70.94 70.92 70.94 6.7K
15:47 70.94 70.97 70.94 70.97 5.7K
15:48 70.97 70.97 70.96 70.96 5.4K
15:49 70.94 70.97 70.94 70.97 8.0K
15:50 70.94 70.94 70.84 70.85 14.0K
15:51 70.82 70.85 70.78 70.84 15.7K
15:52 70.85 70.85 70.81 70.81 8.4K
15:53 70.81 70.84 70.79 70.83 11.0K
15:54 70.84 70.86 70.83 70.86 12.9K
15:55 70.85 70.92 70.85 70.92 16.6K
15:56 70.92 70.94 70.92 70.94 15.4K
15:57 70.96 70.97 70.95 70.96 20.6K
15:58 70.96 70.97 70.96 70.97 14.0K
15:59 70.97 70.98 70.85 70.85 710.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available