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 71.04 71.35 71.04 71.35 80.9K
09:32 71.24 71.24 71.24 71.24 0.2K
09:33 71.56 71.56 71.56 71.56 1.7K
09:34 71.39 71.40 71.39 71.40 1.2K
09:35 71.50 71.50 71.35 71.35 2.0K
09:36 71.34 71.34 71.34 71.33 0.1K
09:37 71.45 71.45 71.37 71.36 0.5K
09:38 71.39 71.45 71.39 71.45 0.7K
09:39 71.39 71.43 71.33 71.43 2.3K
09:40 71.37 71.50 71.37 71.44 2.4K
09:41 71.47 71.47 71.47 71.47 2.5K
09:42 71.44 71.44 71.44 71.44 0.6K
09:44 71.35 71.39 71.35 71.39 0.4K
09:45 71.39 71.40 71.39 71.40 2.5K
09:48 71.44 71.47 71.44 71.47 1.2K
09:49 71.52 71.54 71.52 71.54 1.3K
09:50 71.54 71.59 71.53 71.59 3.4K
09:51 71.59 71.59 71.56 71.56 1.5K
09:52 71.68 71.70 71.68 71.70 1.8K
09:53 71.75 71.76 71.75 71.76 4.4K
09:56 71.86 71.86 71.86 71.86 0.4K
09:57 71.87 71.87 71.85 71.85 1.7K
09:58 71.84 71.84 71.82 71.82 3.4K
09:59 71.82 71.82 71.82 71.82 1.7K
10:00 71.84 71.85 71.84 71.85 5.0K
10:01 71.86 71.86 71.79 71.79 4.1K
10:02 71.84 71.86 71.84 71.85 3.0K
10:03 71.83 71.86 71.83 71.86 2.6K
10:05 71.89 71.89 71.88 71.88 1.3K
10:06 71.89 71.89 71.89 71.89 0.7K
10:07 71.94 71.94 71.94 71.94 0.7K
10:08 71.93 71.94 71.88 71.89 3.0K
10:09 71.81 71.81 71.81 71.81 1.0K
10:10 71.80 71.80 71.80 71.80 0.9K
10:11 71.77 71.79 71.77 71.79 0.5K
10:12 71.77 71.77 71.69 71.70 3.2K
10:13 71.70 71.74 71.70 71.74 1.7K
10:14 71.76 71.76 71.76 71.76 1.7K
10:15 71.82 71.82 71.82 71.82 0.5K
10:16 71.86 71.86 71.86 71.86 0.4K
10:17 71.88 71.88 71.88 71.88 1.3K
10:18 71.93 71.93 71.90 71.90 4.6K
10:20 71.89 71.89 71.89 71.89 2.4K
10:21 71.88 71.88 71.88 71.88 1.6K
10:23 71.90 71.93 71.90 71.93 1.0K
10:24 71.91 71.91 71.91 71.91 1.4K
10:25 71.95 71.95 71.95 71.95 0.6K
10:26 71.98 71.98 71.98 71.98 1.6K
10:28 71.93 71.93 71.93 71.93 2.3K
10:29 71.98 71.98 71.98 71.97 0.4K
10:30 71.97 71.97 71.97 71.97 1.4K
10:31 71.94 71.99 71.94 71.99 2.3K
10:33 71.96 71.96 71.96 71.96 1.4K
10:35 71.93 71.93 71.93 71.93 16.2K
10:36 71.85 71.85 71.75 71.75 4.0K
10:37 71.76 71.77 71.76 71.77 3.8K
10:38 71.75 71.75 71.73 71.72 5.8K
10:39 71.74 71.78 71.74 71.77 3.1K
10:40 71.75 71.76 71.73 71.76 1.0K
10:41 71.73 71.74 71.73 71.74 1.0K
10:42 71.69 71.69 71.60 71.60 3.9K
10:43 71.55 71.63 71.53 71.63 5.3K
10:44 71.57 71.58 71.55 71.58 1.8K
10:45 71.52 71.52 71.47 71.47 2.4K
10:47 71.64 71.64 71.61 71.61 1.0K
10:48 71.63 71.66 71.63 71.65 1.5K
10:49 71.62 71.62 71.62 71.62 3.3K
10:51 71.58 71.58 71.58 71.58 2.2K
10:52 71.57 71.57 71.56 71.56 3.8K
10:53 71.47 71.49 71.47 71.49 3.6K
10:54 71.50 71.53 71.50 71.53 1.7K
10:55 71.54 71.60 71.54 71.59 3.4K
10:56 71.56 71.56 71.56 71.56 0.4K
10:57 71.59 71.59 71.56 71.58 1.3K
10:58 71.60 71.60 71.56 71.56 1.5K
10:59 71.55 71.55 71.55 71.55 0.8K
11:00 71.53 71.56 71.52 71.56 2.5K
11:01 71.58 71.64 71.57 71.64 5.3K
11:02 71.66 71.67 71.65 71.66 7.9K
11:03 71.69 71.73 71.68 71.73 5.9K
11:04 71.79 71.79 71.79 71.79 3.0K
11:05 71.83 71.83 71.81 71.81 1.2K
11:06 71.77 71.77 71.76 71.76 2.9K
11:07 71.70 71.70 71.69 71.69 1.9K
11:08 71.71 71.71 71.71 71.71 0.6K
11:09 71.69 71.69 71.64 71.64 3.1K
11:10 71.62 71.70 71.62 71.70 3.8K
11:11 71.71 71.71 71.68 71.68 2.1K
11:12 71.63 71.63 71.63 71.63 1.7K
11:13 71.63 71.63 71.63 71.63 0.6K
11:14 71.61 71.61 71.61 71.61 1.5K
11:15 71.61 71.61 71.59 71.59 2.6K
11:16 71.55 71.55 71.55 71.55 1.1K
11:17 71.57 71.63 71.57 71.63 1.0K
11:18 71.64 71.69 71.64 71.69 2.0K
11:19 71.69 71.69 71.67 71.67 4.0K
11:21 71.69 71.70 71.69 71.70 0.7K
11:22 71.69 71.69 71.68 71.68 2.2K
11:24 71.71 71.71 71.70 71.70 2.3K
11:25 71.69 71.72 71.69 71.72 2.4K
11:26 71.72 71.76 71.72 71.74 4.3K
11:28 71.72 71.73 71.72 71.73 1.4K
11:29 71.75 71.75 71.75 71.75 1.4K
11:30 71.72 71.72 71.70 71.69 2.6K
11:31 71.70 71.75 71.68 71.75 3.9K
11:32 71.76 71.76 71.76 71.76 1.8K
11:33 71.73 71.76 71.73 71.76 2.2K
11:34 71.76 71.76 71.74 71.74 1.6K
11:35 71.75 71.75 71.75 71.75 0.7K
11:36 71.76 71.76 71.75 71.75 1.5K
11:37 71.78 71.78 71.78 71.78 0.6K
11:38 71.81 71.82 71.81 71.81 2.3K
11:39 71.85 71.87 71.85 71.87 3.0K
11:40 71.88 71.88 71.85 71.85 0.9K
11:41 71.88 71.88 71.86 71.86 1.4K
11:42 71.88 71.88 71.84 71.84 1.1K
11:43 71.84 71.84 71.81 71.81 1.6K
11:44 71.83 71.84 71.82 71.84 1.3K
11:45 71.80 71.81 71.80 71.81 3.3K
11:46 71.77 71.78 71.77 71.77 4.2K
11:47 71.79 71.79 71.79 71.79 0.3K
11:48 71.78 71.78 71.77 71.77 1.1K
11:49 71.76 71.76 71.75 71.75 2.3K
11:50 71.73 71.73 71.71 71.71 1.3K
11:51 71.71 71.71 71.66 71.66 3.4K
11:52 71.69 71.71 71.68 71.71 5.4K
11:53 71.74 71.76 71.74 71.76 0.7K
11:54 71.78 71.78 71.77 71.77 1.9K
11:56 71.75 71.75 71.75 71.75 1.5K
11:57 71.76 71.76 71.76 71.76 1.1K
11:58 71.77 71.77 71.76 71.76 1.4K
11:59 71.76 71.76 71.76 71.76 0.5K
12:00 71.76 71.76 71.75 71.76 2.2K
12:01 71.75 71.75 71.75 71.75 1.7K
12:02 71.72 71.74 71.72 71.74 2.2K
12:04 71.74 71.74 71.74 71.74 0.3K
12:05 71.72 71.74 71.72 71.74 1.7K
12:06 71.76 71.76 71.74 71.74 3.0K
12:08 71.81 71.81 71.81 71.81 1.6K
12:09 71.86 71.86 71.81 71.81 2.2K
12:10 71.82 71.82 71.82 71.82 1.2K
12:11 71.84 71.85 71.82 71.85 1.5K
12:12 71.86 71.87 71.86 71.86 1.4K
12:13 71.88 71.90 71.88 71.90 0.7K
12:14 71.90 71.90 71.90 71.90 0.9K
12:15 71.88 71.88 71.86 71.86 4.0K
12:16 71.84 71.85 71.84 71.85 3.0K
12:17 71.86 71.89 71.86 71.89 2.6K
12:18 71.87 71.87 71.87 71.87 1.0K
12:19 71.86 71.86 71.85 71.85 1.6K
12:20 71.85 71.85 71.82 71.82 2.4K
12:21 71.83 71.85 71.83 71.84 3.5K
12:24 71.85 71.85 71.84 71.85 1.5K
12:25 71.83 71.86 71.83 71.85 3.3K
12:26 71.86 71.86 71.84 71.84 1.9K
12:27 71.86 71.87 71.83 71.83 4.8K
12:28 71.84 71.84 71.84 71.83 0.7K
12:29 71.84 71.86 71.84 71.86 1.6K
12:30 71.88 71.89 71.88 71.89 3.4K
12:31 71.89 71.91 71.89 71.91 1.7K
12:32 71.92 71.96 71.92 71.96 2.9K
12:33 71.96 71.98 71.96 71.98 0.8K
12:34 71.99 72.02 71.99 72.01 1.8K
12:35 72.02 72.04 72.02 72.04 1.1K
12:36 72.04 72.04 72.01 72.01 3.0K
12:37 72.01 72.01 72.01 72.01 0.4K
12:38 71.99 72.00 71.99 72.00 2.0K
12:39 72.01 72.01 72.00 72.00 1.6K
12:40 71.99 72.00 71.97 71.97 3.3K
12:41 71.96 71.96 71.96 71.96 1.3K
12:42 71.95 71.95 71.95 71.95 1.0K
12:43 71.91 71.91 71.89 71.89 2.0K
12:44 71.87 71.91 71.86 71.91 3.2K
12:45 71.91 71.95 71.91 71.95 2.1K
12:46 71.94 71.94 71.93 71.93 2.3K
12:48 71.91 71.91 71.91 71.91 1.8K
12:49 71.92 71.92 71.92 71.92 0.8K
12:50 71.94 71.94 71.94 71.94 0.7K
12:51 71.95 71.95 71.95 71.95 0.6K
12:52 71.96 71.97 71.96 71.97 1.5K
12:53 71.95 71.95 71.95 71.94 2.6K
12:55 71.91 71.91 71.91 71.91 1.6K
12:56 71.83 71.83 71.81 71.81 2.1K
12:57 71.79 71.81 71.79 71.81 2.0K
12:59 71.85 71.85 71.83 71.83 1.0K
13:00 71.81 71.83 71.81 71.83 1.1K
13:01 71.81 71.82 71.81 71.82 0.6K
13:02 71.83 71.85 71.81 71.85 3.2K
13:03 71.85 71.87 71.85 71.87 1.7K
13:04 71.87 71.87 71.86 71.86 1.8K
13:05 71.87 71.87 71.87 71.87 0.4K
13:06 71.88 71.88 71.88 71.88 1.1K
13:07 71.86 71.87 71.86 71.87 1.2K
13:08 71.87 71.87 71.87 71.87 0.8K
13:09 71.87 71.87 71.82 71.83 2.8K
13:10 71.85 71.85 71.85 71.85 1.9K
13:12 71.86 71.86 71.84 71.84 2.0K
13:13 71.83 71.85 71.83 71.85 2.7K
13:14 71.88 71.88 71.88 71.88 1.4K
13:15 71.83 71.83 71.82 71.82 1.1K
13:16 71.82 71.82 71.80 71.80 2.6K
13:17 71.75 71.75 71.75 71.75 0.8K
13:18 71.75 71.76 71.75 71.76 3.1K
13:20 71.72 71.72 71.72 71.72 0.3K
13:21 71.70 71.70 71.68 71.68 1.6K
13:22 71.67 71.67 71.66 71.66 1.9K
13:23 71.66 71.67 71.66 71.67 1.3K
13:24 71.68 71.70 71.68 71.70 1.4K
13:25 71.71 71.72 71.65 71.65 3.0K
13:26 71.65 71.65 71.65 71.65 0.2K
13:27 71.63 71.68 71.63 71.68 1.8K
13:29 71.67 71.68 71.67 71.68 1.5K
13:30 71.72 71.75 71.72 71.75 2.3K
13:31 71.75 71.76 71.75 71.76 2.6K
13:32 71.80 71.83 71.79 71.83 2.5K
13:33 71.85 71.85 71.82 71.82 3.8K
13:34 71.83 71.86 71.83 71.86 1.5K
13:35 71.88 71.88 71.88 71.88 1.5K
13:36 71.92 71.92 71.92 71.92 0.1K
13:37 71.91 71.92 71.91 71.91 1.1K
13:38 71.91 71.91 71.89 71.91 1.2K
13:39 71.90 71.90 71.88 71.89 3.5K
13:40 71.89 71.90 71.89 71.90 1.2K
13:41 71.89 71.91 71.89 71.91 0.9K
13:42 71.93 71.95 71.93 71.95 2.4K
13:43 71.94 71.97 71.94 71.97 2.9K
13:44 71.98 71.98 71.98 71.97 0.4K
13:46 71.96 71.96 71.96 71.96 1.8K
13:47 71.97 71.97 71.95 71.95 2.6K
13:48 71.90 71.93 71.90 71.93 1.1K
13:49 71.93 71.93 71.92 71.92 0.5K
13:50 71.91 71.91 71.87 71.87 2.2K
13:51 71.85 71.85 71.85 71.85 1.3K
13:52 71.88 71.90 71.88 71.90 2.1K
13:53 71.90 71.90 71.90 71.90 0.9K
13:54 71.92 71.92 71.92 71.92 0.7K
13:55 71.94 71.94 71.92 71.92 3.5K
13:56 71.95 71.95 71.95 71.95 1.2K
13:57 71.93 71.93 71.93 71.93 0.6K
13:58 71.93 71.95 71.93 71.93 6.0K
13:59 71.93 71.93 71.93 71.93 3.0K
14:00 71.93 71.93 71.91 71.91 2.3K
14:01 71.89 71.89 71.83 71.86 4.2K
14:02 71.86 71.86 71.81 71.81 3.8K
14:03 71.82 71.83 71.82 71.83 0.6K
14:04 71.82 71.83 71.80 71.83 3.3K
14:05 71.86 71.86 71.86 71.86 2.3K
14:06 71.87 71.87 71.84 71.84 1.7K
14:07 71.84 71.84 71.84 71.84 1.8K
14:08 71.80 71.80 71.80 71.80 0.5K
14:09 71.81 71.81 71.81 71.81 0.4K
14:10 71.80 71.81 71.80 71.81 1.8K
14:11 71.80 71.80 71.80 71.80 0.3K
14:12 71.80 71.82 71.80 71.82 0.6K
14:13 71.82 71.83 71.81 71.82 3.1K
14:14 71.80 71.80 71.79 71.79 4.7K
14:16 71.76 71.76 71.75 71.76 1.8K
14:17 71.75 71.79 71.75 71.79 3.5K
14:18 71.79 71.79 71.79 71.79 0.6K
14:19 71.78 71.82 71.78 71.82 2.3K
14:20 71.80 71.80 71.80 71.80 1.0K
14:21 71.82 71.83 71.82 71.82 1.5K
14:22 71.81 71.84 71.81 71.84 1.5K
14:23 71.86 71.86 71.86 71.86 1.3K
14:24 71.87 71.87 71.86 71.87 1.2K
14:25 71.86 71.87 71.86 71.87 1.5K
14:26 71.87 71.88 71.87 71.88 0.3K
14:27 71.88 71.88 71.81 71.81 7.1K
14:28 71.77 71.77 71.74 71.74 1.7K
14:29 71.74 71.76 71.74 71.76 1.9K
14:30 71.76 71.77 71.76 71.77 3.1K
14:31 71.77 71.77 71.76 71.77 3.6K
14:32 71.75 71.75 71.73 71.73 2.0K
14:33 71.74 71.75 71.74 71.75 2.1K
14:34 71.75 71.77 71.72 71.72 3.1K
14:35 71.72 71.74 71.72 71.74 1.7K
14:36 71.76 71.77 71.76 71.77 0.6K
14:37 71.76 71.77 71.76 71.77 1.3K
14:38 71.75 71.75 71.75 71.75 2.8K
14:39 71.76 71.77 71.76 71.77 3.0K
14:40 71.81 71.82 71.81 71.81 3.2K
14:41 71.81 71.84 71.81 71.84 2.8K
14:42 71.83 71.84 71.82 71.84 3.7K
14:43 71.85 71.85 71.85 71.85 2.3K
14:44 71.84 71.84 71.83 71.83 2.9K
14:46 71.85 71.85 71.83 71.83 3.8K
14:48 71.86 71.86 71.85 71.85 1.4K
14:49 71.85 71.85 71.84 71.84 1.4K
14:50 71.84 71.85 71.84 71.84 1.9K
14:51 71.85 71.85 71.85 71.85 1.5K
14:52 71.84 71.84 71.84 71.84 1.9K
14:53 71.86 71.86 71.85 71.85 3.8K
14:54 71.87 71.87 71.85 71.85 2.1K
14:55 71.85 71.86 71.84 71.86 2.3K
14:56 71.85 71.85 71.84 71.84 2.9K
14:57 71.83 71.83 71.82 71.82 0.9K
14:58 71.82 71.82 71.82 71.82 0.9K
14:59 71.83 71.84 71.83 71.84 3.4K
15:00 71.86 71.90 71.86 71.90 3.5K
15:01 71.90 71.90 71.90 71.90 2.2K
15:02 71.89 71.89 71.87 71.87 3.5K
15:03 71.87 71.87 71.84 71.84 4.6K
15:04 71.87 71.87 71.86 71.86 1.8K
15:05 71.85 71.85 71.83 71.85 2.3K
15:06 71.84 71.84 71.84 71.83 2.5K
15:07 71.84 71.85 71.84 71.85 2.8K
15:08 71.85 71.85 71.82 71.82 3.5K
15:09 71.83 71.83 71.79 71.79 3.1K
15:10 71.79 71.81 71.79 71.81 2.1K
15:11 71.82 71.83 71.81 71.81 4.4K
15:12 71.80 71.80 71.79 71.79 3.1K
15:13 71.79 71.81 71.78 71.80 3.1K
15:14 71.81 71.81 71.79 71.79 2.3K
15:15 71.81 71.81 71.81 71.81 0.2K
15:16 71.81 71.82 71.80 71.81 4.5K
15:17 71.82 71.82 71.82 71.82 3.2K
15:18 71.83 71.86 71.83 71.86 3.9K
15:19 71.85 71.88 71.85 71.88 4.6K
15:20 71.87 71.87 71.86 71.86 1.7K
15:21 71.87 71.87 71.85 71.85 4.7K
15:22 71.86 71.86 71.85 71.85 1.7K
15:23 71.86 71.86 71.84 71.85 2.8K
15:24 71.86 71.89 71.86 71.89 2.5K
15:25 71.90 71.90 71.88 71.88 5.1K
15:26 71.90 71.90 71.90 71.90 1.9K
15:27 71.89 71.89 71.89 71.89 1.6K
15:28 71.90 71.92 71.90 71.92 4.7K
15:29 71.90 71.92 71.90 71.92 3.5K
15:30 71.88 71.88 71.86 71.86 3.1K
15:31 71.87 71.89 71.87 71.89 4.2K
15:32 71.86 71.86 71.81 71.81 5.5K
15:33 71.81 71.84 71.81 71.82 5.9K
15:34 71.81 71.82 71.79 71.79 2.6K
15:35 71.82 71.83 71.81 71.83 4.6K
15:36 71.79 71.82 71.79 71.82 4.5K
15:37 71.83 71.84 71.83 71.84 2.2K
15:38 71.83 71.84 71.82 71.84 4.2K
15:39 71.84 71.84 71.82 71.83 3.7K
15:40 71.83 71.85 71.83 71.83 5.4K
15:41 71.84 71.84 71.82 71.82 4.6K
15:42 71.82 71.83 71.82 71.82 4.6K
15:43 71.83 71.85 71.83 71.85 6.2K
15:44 71.83 71.84 71.82 71.84 5.0K
15:45 71.84 71.84 71.82 71.83 6.8K
15:46 71.82 71.83 71.82 71.82 6.4K
15:47 71.83 71.83 71.78 71.80 8.4K
15:48 71.80 71.82 71.80 71.81 6.9K
15:49 71.81 71.86 71.81 71.84 15.0K
15:50 71.82 71.84 71.76 71.80 16.2K
15:51 71.80 71.86 71.79 71.85 16.9K
15:52 71.86 71.87 71.84 71.87 13.2K
15:53 71.87 71.89 71.85 71.85 24.7K
15:54 71.84 71.85 71.80 71.85 18.0K
15:55 71.86 71.91 71.86 71.90 20.6K
15:56 71.89 71.94 71.89 71.94 18.3K
15:57 71.94 71.95 71.91 71.93 26.4K
15:58 71.92 71.95 71.88 71.88 32.1K
15:59 71.87 71.94 71.87 71.92 502.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available