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 72.33 72.52 72.33 72.52 14.6K
09:33 72.61 72.61 72.61 72.61 0.2K
09:34 72.58 72.58 72.58 72.58 0.1K
09:35 72.54 72.54 72.54 72.54 1.8K
09:36 72.66 72.66 72.66 72.66 0.7K
09:38 72.71 72.71 72.70 72.69 0.9K
09:39 72.68 72.71 72.68 72.71 4.0K
09:40 72.74 72.77 72.74 72.77 2.5K
09:41 72.80 72.80 72.80 72.80 1.9K
09:42 72.90 72.97 72.88 72.97 2.9K
09:43 72.94 72.94 72.94 72.94 0.2K
09:44 73.05 73.05 72.94 72.94 3.6K
09:45 72.95 72.96 72.95 72.96 1.0K
09:46 73.00 73.00 73.00 73.00 0.4K
09:47 73.04 73.14 72.95 73.14 5.5K
09:49 73.21 73.21 73.21 73.21 3.1K
09:50 73.17 73.21 73.17 73.21 2.0K
09:51 73.22 73.33 73.22 73.33 7.7K
09:52 73.33 73.36 73.32 73.36 4.2K
09:53 73.47 73.47 73.39 73.39 2.8K
09:54 73.45 73.47 73.45 73.46 1.7K
09:55 73.45 73.45 73.34 73.41 2.3K
09:56 73.38 73.42 73.27 73.27 3.2K
09:57 73.34 73.35 73.34 73.35 2.9K
09:58 73.41 73.41 73.35 73.35 1.2K
09:59 73.35 73.39 73.35 73.39 1.8K
10:00 73.25 73.25 73.25 73.25 0.7K
10:01 73.26 73.28 73.26 73.28 1.9K
10:02 73.27 73.28 73.25 73.26 3.5K
10:03 73.26 73.26 73.26 73.26 1.4K
10:04 73.26 73.26 73.26 73.26 0.4K
10:05 73.23 73.28 73.18 73.24 2.9K
10:06 73.20 73.23 73.17 73.17 4.5K
10:08 73.03 73.05 73.03 73.05 2.4K
10:09 72.96 72.96 72.96 72.96 1.4K
10:11 72.97 72.97 72.97 72.97 0.3K
10:12 72.88 72.90 72.88 72.90 1.7K
10:13 72.93 72.93 72.93 72.93 0.6K
10:14 72.91 72.99 72.91 72.99 3.1K
10:15 73.00 73.00 73.00 73.00 1.1K
10:16 73.00 73.00 72.98 73.00 4.9K
10:17 72.98 73.01 72.98 73.01 2.1K
10:18 73.08 73.08 73.08 73.08 1.0K
10:19 73.15 73.17 73.15 73.17 0.9K
10:20 73.17 73.17 73.17 73.17 0.7K
10:21 73.17 73.20 73.12 73.12 2.9K
10:22 73.12 73.12 73.03 73.03 2.9K
10:23 73.05 73.05 73.05 73.05 1.4K
10:24 73.16 73.17 73.16 73.17 1.7K
10:25 73.20 73.20 73.20 73.20 0.5K
10:26 73.23 73.24 73.22 73.22 2.2K
10:28 73.19 73.22 73.19 73.22 1.3K
10:29 73.26 73.28 73.26 73.28 2.5K
10:30 73.15 73.16 73.09 73.09 10.9K
10:31 73.07 73.12 73.05 73.11 3.9K
10:32 73.13 73.17 73.13 73.17 1.9K
10:33 73.17 73.17 73.17 73.17 3.0K
10:34 73.14 73.14 73.14 73.14 0.6K
10:35 73.15 73.16 73.14 73.16 1.5K
10:36 73.17 73.19 73.17 73.19 2.1K
10:37 73.14 73.14 73.11 73.11 1.5K
10:38 73.01 73.01 73.01 73.01 1.9K
10:40 73.05 73.11 73.05 73.11 3.2K
10:41 73.12 73.12 73.09 73.09 1.9K
10:42 73.09 73.09 73.09 73.09 1.0K
10:43 72.93 73.00 72.93 73.00 1.2K
10:44 73.10 73.10 73.08 73.08 1.5K
10:45 73.09 73.09 73.09 73.09 0.7K
10:46 73.07 73.07 73.07 73.07 0.9K
10:47 73.06 73.08 72.99 72.99 1.7K
10:48 72.97 72.97 72.94 72.94 1.3K
10:49 72.98 72.99 72.94 72.94 7.1K
10:50 72.98 72.98 72.98 72.98 0.9K
10:51 73.01 73.01 73.01 73.01 2.1K
10:53 72.94 72.94 72.94 72.94 1.6K
10:54 72.93 72.99 72.93 72.99 3.1K
10:55 72.90 72.90 72.90 72.90 0.4K
10:56 72.85 72.88 72.85 72.88 2.9K
10:57 72.91 72.91 72.87 72.87 0.8K
10:58 72.87 72.94 72.87 72.94 2.8K
10:59 73.00 73.00 73.00 73.00 0.8K
11:00 72.98 72.98 72.96 72.97 3.6K
11:03 72.98 73.01 72.98 73.01 2.8K
11:04 73.00 73.07 73.00 73.07 7.6K
11:05 73.07 73.07 73.07 73.07 1.4K
11:06 73.09 73.10 73.09 73.10 2.1K
11:07 73.10 73.10 73.10 73.10 0.4K
11:08 73.11 73.11 73.11 73.11 1.5K
11:09 73.16 73.16 73.16 73.16 0.3K
11:10 73.14 73.18 73.14 73.18 1.4K
11:11 73.17 73.21 73.17 73.21 1.5K
11:12 73.15 73.15 73.12 73.12 1.5K
11:14 73.10 73.14 73.10 73.14 2.7K
11:15 73.14 73.14 73.14 73.14 0.5K
11:16 73.12 73.12 73.11 73.11 2.3K
11:17 73.12 73.13 73.11 73.11 4.1K
11:18 73.11 73.11 73.11 73.11 2.8K
11:19 73.11 73.17 73.11 73.17 3.4K
11:20 73.17 73.19 73.17 73.19 1.8K
11:21 73.21 73.23 73.21 73.23 0.9K
11:22 73.21 73.21 73.18 73.18 3.4K
11:23 73.17 73.20 73.17 73.20 18.3K
11:24 73.25 73.25 73.25 73.25 1.7K
11:25 73.24 73.24 73.24 73.24 0.8K
11:26 73.21 73.21 73.17 73.17 7.9K
11:27 73.20 73.20 73.20 73.20 0.4K
11:28 73.19 73.19 73.19 73.19 1.4K
11:30 73.15 73.18 73.15 73.18 2.3K
11:31 73.21 73.24 73.21 73.24 2.7K
11:32 73.23 73.23 73.23 73.23 0.8K
11:33 73.18 73.18 73.18 73.18 2.3K
11:34 73.18 73.18 73.18 73.18 0.9K
11:35 73.23 73.23 73.23 73.23 0.5K
11:36 73.22 73.22 73.17 73.17 1.9K
11:37 73.16 73.16 73.16 73.16 2.5K
11:38 73.16 73.16 73.12 73.12 3.8K
11:39 73.15 73.15 73.15 73.15 2.6K
11:40 73.05 73.05 73.02 73.02 2.5K
11:41 73.04 73.06 73.04 73.06 7.4K
11:42 73.05 73.05 73.03 73.04 12.7K
11:43 73.07 73.07 73.07 73.07 0.9K
11:44 73.08 73.10 73.06 73.08 2.7K
11:45 73.08 73.09 73.08 73.09 2.4K
11:47 73.09 73.09 73.09 73.09 1.0K
11:48 73.10 73.11 73.10 73.11 1.2K
11:49 73.08 73.08 73.07 73.07 0.4K
11:50 73.07 73.07 73.03 73.03 5.1K
11:51 73.04 73.05 73.04 73.05 1.3K
11:52 73.08 73.08 73.07 73.08 3.7K
11:53 73.08 73.08 73.08 73.08 0.9K
11:54 73.12 73.12 73.12 73.12 2.3K
11:55 73.13 73.14 73.13 73.14 1.5K
11:56 73.16 73.18 73.16 73.17 1.9K
11:57 73.16 73.16 73.16 73.16 0.9K
11:58 73.13 73.16 73.13 73.16 1.7K
11:59 73.16 73.17 73.16 73.17 2.8K
12:01 73.18 73.18 73.18 73.18 0.8K
12:02 73.13 73.13 73.12 73.12 1.4K
12:03 73.13 73.13 73.12 73.13 2.4K
12:04 73.15 73.18 73.15 73.16 3.8K
12:05 73.20 73.20 73.18 73.18 0.9K
12:06 73.24 73.24 73.23 73.23 1.9K
12:08 73.21 73.21 73.18 73.21 2.0K
12:09 73.24 73.24 73.23 73.23 3.7K
12:11 73.23 73.23 73.23 73.23 1.1K
12:12 73.22 73.22 73.22 73.22 0.2K
12:13 73.24 73.25 73.24 73.25 2.5K
12:14 73.25 73.25 73.25 73.25 0.8K
12:16 73.23 73.24 73.23 73.24 1.3K
12:17 73.24 73.25 73.24 73.25 2.3K
12:18 73.25 73.25 73.25 73.25 0.7K
12:19 73.26 73.28 73.26 73.28 1.5K
12:20 73.29 73.29 73.26 73.26 3.0K
12:21 73.26 73.27 73.23 73.27 2.4K
12:22 73.25 73.27 73.25 73.27 1.5K
12:23 73.27 73.30 73.27 73.30 0.6K
12:24 73.31 73.31 73.31 73.31 2.0K
12:25 73.32 73.32 73.31 73.31 2.0K
12:26 73.31 73.33 73.31 73.33 1.3K
12:27 73.33 73.34 73.33 73.34 1.0K
12:28 73.34 73.35 73.32 73.32 2.1K
12:29 73.36 73.36 73.33 73.33 4.2K
12:30 73.30 73.30 73.29 73.29 0.9K
12:31 73.29 73.29 73.28 73.28 1.4K
12:32 73.31 73.33 73.31 73.33 1.1K
12:33 73.33 73.33 73.33 73.33 0.9K
12:34 73.35 73.36 73.33 73.33 2.0K
12:35 73.32 73.32 73.32 73.32 0.6K
12:36 73.35 73.35 73.34 73.34 0.8K
12:37 73.35 73.36 73.35 73.36 1.7K
12:38 73.37 73.37 73.36 73.36 1.2K
12:39 73.35 73.35 73.33 73.33 2.8K
12:40 73.29 73.29 73.29 73.29 1.3K
12:41 73.33 73.33 73.33 73.34 0.8K
12:42 73.34 73.37 73.34 73.37 2.6K
12:43 73.39 73.39 73.39 73.39 0.3K
12:44 73.38 73.38 73.37 73.37 2.0K
12:46 73.34 73.34 73.31 73.31 4.7K
12:48 73.34 73.34 73.34 73.34 0.7K
12:49 73.34 73.34 73.31 73.31 1.4K
12:50 73.32 73.32 73.32 73.32 0.9K
12:51 73.35 73.35 73.34 73.35 3.0K
12:52 73.33 73.33 73.32 73.32 1.3K
12:53 73.34 73.35 73.34 73.34 4.0K
12:54 73.31 73.32 73.31 73.32 0.8K
12:55 73.33 73.33 73.33 73.33 0.4K
12:56 73.33 73.33 73.32 73.32 1.4K
12:57 73.32 73.32 73.30 73.30 2.2K
12:59 73.30 73.30 73.30 73.30 0.9K
13:00 73.31 73.31 73.30 73.30 0.7K
13:01 73.29 73.29 73.28 73.29 1.8K
13:02 73.28 73.28 73.28 73.28 2.7K
13:04 73.27 73.27 73.27 73.27 2.1K
13:05 73.24 73.24 73.24 73.24 2.1K
13:06 73.27 73.27 73.26 73.26 2.2K
13:08 73.28 73.30 73.28 73.30 3.3K
13:09 73.31 73.31 73.31 73.31 0.8K
13:10 73.29 73.29 73.29 73.29 1.0K
13:12 73.28 73.28 73.28 73.28 1.3K
13:14 73.25 73.25 73.24 73.24 2.9K
13:15 73.26 73.26 73.26 73.26 0.6K
13:16 73.28 73.29 73.28 73.29 1.2K
13:17 73.30 73.34 73.30 73.34 2.4K
13:19 73.34 73.35 73.34 73.35 1.6K
13:20 73.36 73.36 73.36 73.36 1.7K
13:21 73.37 73.37 73.37 73.37 0.3K
13:22 73.38 73.38 73.38 73.38 1.7K
13:23 73.34 73.34 73.30 73.30 7.9K
13:24 73.29 73.29 73.29 73.29 0.3K
13:25 73.29 73.37 73.29 73.37 7.5K
13:26 73.37 73.37 73.36 73.36 1.2K
13:27 73.36 73.36 73.36 73.36 0.3K
13:28 73.37 73.39 73.37 73.38 2.9K
13:29 73.39 73.40 73.39 73.40 0.5K
13:30 73.41 73.41 73.40 73.40 1.4K
13:31 73.37 73.37 73.36 73.36 1.5K
13:32 73.37 73.39 73.37 73.39 2.2K
13:33 73.39 73.39 73.37 73.39 0.8K
13:34 73.39 73.41 73.39 73.41 2.8K
13:37 73.41 73.42 73.40 73.40 1.7K
13:38 73.41 73.41 73.38 73.39 1.8K
13:39 73.37 73.37 73.35 73.35 1.3K
13:40 73.35 73.35 73.35 73.35 0.5K
13:41 73.37 73.41 73.37 73.39 9.4K
13:43 73.36 73.36 73.36 73.36 0.9K
13:44 73.38 73.38 73.38 73.38 1.4K
13:45 73.39 73.39 73.38 73.38 2.0K
13:46 73.41 73.41 73.41 73.41 0.5K
13:47 73.41 73.41 73.40 73.40 2.4K
13:48 73.39 73.39 73.38 73.38 1.0K
13:49 73.37 73.37 73.37 73.37 0.8K
13:50 73.36 73.36 73.36 73.36 1.4K
13:51 73.35 73.35 73.35 73.35 0.8K
13:52 73.35 73.35 73.33 73.33 1.5K
13:54 73.33 73.33 73.30 73.30 1.5K
13:55 73.31 73.31 73.31 73.31 1.0K
13:56 73.30 73.30 73.30 73.30 1.2K
13:57 73.32 73.34 73.32 73.34 5.2K
13:58 73.34 73.34 73.34 73.34 1.7K
13:59 73.30 73.30 73.30 73.30 0.8K
14:00 73.30 73.30 73.30 73.30 1.1K
14:01 73.30 73.31 73.30 73.30 1.5K
14:02 73.31 73.31 73.29 73.30 1.4K
14:03 73.31 73.31 73.29 73.30 2.8K
14:04 73.31 73.32 73.31 73.32 1.8K
14:05 73.32 73.33 73.32 73.33 0.9K
14:06 73.34 73.36 73.34 73.36 1.6K
14:07 73.36 73.36 73.36 73.36 1.3K
14:08 73.38 73.38 73.38 73.38 2.0K
14:09 73.38 73.38 73.36 73.36 2.0K
14:10 73.37 73.38 73.37 73.38 1.8K
14:11 73.39 73.39 73.39 73.39 0.6K
14:12 73.40 73.40 73.39 73.39 18.4K
14:13 73.40 73.40 73.40 73.40 2.5K
14:14 73.40 73.41 73.39 73.41 12.8K
14:15 73.43 73.43 73.43 73.43 10.2K
14:16 73.45 73.49 73.45 73.49 2.1K
14:17 73.49 73.49 73.48 73.47 2.3K
14:18 73.45 73.45 73.42 73.42 2.8K
14:19 73.39 73.39 73.39 73.39 0.2K
14:20 73.38 73.38 73.37 73.37 1.1K
14:21 73.39 73.40 73.39 73.40 0.9K
14:22 73.41 73.41 73.41 73.41 1.1K
14:23 73.42 73.42 73.41 73.41 1.4K
14:24 73.41 73.41 73.41 73.41 0.6K
14:25 73.40 73.41 73.40 73.41 1.6K
14:26 73.39 73.42 73.39 73.42 2.8K
14:28 73.43 73.45 73.43 73.43 3.9K
14:29 73.44 73.46 73.44 73.46 4.1K
14:30 73.46 73.47 73.46 73.47 4.9K
14:31 73.47 73.48 73.46 73.47 9.9K
14:32 73.47 73.47 73.44 73.44 2.9K
14:33 73.45 73.45 73.45 73.44 1.2K
14:34 73.45 73.45 73.45 73.45 0.5K
14:35 73.44 73.44 73.42 73.43 11.8K
14:36 73.41 73.42 73.40 73.40 8.0K
14:37 73.40 73.44 73.40 73.44 7.9K
14:38 73.46 73.46 73.45 73.45 1.7K
14:39 73.45 73.51 73.45 73.51 5.0K
14:40 73.52 73.54 73.51 73.54 3.3K
14:41 73.54 73.55 73.50 73.50 4.0K
14:42 73.46 73.47 73.45 73.46 4.3K
14:43 73.43 73.43 73.43 73.43 0.6K
14:44 73.43 73.47 73.43 73.47 2.3K
14:45 73.47 73.47 73.46 73.46 1.9K
14:46 73.45 73.45 73.45 73.45 1.4K
14:47 73.40 73.42 73.40 73.42 5.5K
14:48 73.42 73.42 73.42 73.42 1.5K
14:49 73.42 73.42 73.41 73.41 0.7K
14:50 73.41 73.41 73.41 73.41 7.8K
14:51 73.40 73.41 73.40 73.41 11.2K
14:52 73.44 73.45 73.44 73.45 10.4K
14:53 73.48 73.49 73.48 73.49 13.0K
14:54 73.50 73.51 73.50 73.51 1.6K
14:55 73.52 73.53 73.52 73.53 1.9K
14:56 73.54 73.56 73.53 73.54 15.2K
14:57 73.53 73.53 73.49 73.50 20.9K
14:58 73.50 73.51 73.50 73.50 6.2K
14:59 73.50 73.52 73.50 73.52 3.7K
15:00 73.51 73.51 73.48 73.50 4.1K
15:01 73.51 73.52 73.51 73.52 3.3K
15:02 73.51 73.53 73.51 73.52 1.6K
15:03 73.51 73.51 73.51 73.51 3.0K
15:05 73.50 73.50 73.46 73.46 1.9K
15:06 73.46 73.46 73.46 73.46 1.7K
15:07 73.43 73.43 73.41 73.41 1.3K
15:08 73.41 73.45 73.41 73.45 7.9K
15:09 73.43 73.43 73.42 73.42 1.5K
15:10 73.42 73.42 73.41 73.41 1.0K
15:11 73.42 73.43 73.42 73.42 1.4K
15:12 73.42 73.44 73.42 73.42 3.3K
15:13 73.41 73.41 73.39 73.39 3.8K
15:14 73.39 73.40 73.39 73.39 0.9K
15:15 73.40 73.40 73.39 73.39 10.4K
15:16 73.41 73.42 73.41 73.42 1.0K
15:17 73.44 73.45 73.44 73.45 3.6K
15:18 73.43 73.44 73.43 73.44 1.4K
15:19 73.44 73.45 73.43 73.45 3.7K
15:20 73.44 73.44 73.44 73.44 1.5K
15:21 73.45 73.45 73.45 73.45 1.9K
15:22 73.45 73.46 73.45 73.46 1.4K
15:23 73.45 73.47 73.45 73.45 5.2K
15:24 73.46 73.46 73.46 73.46 0.3K
15:25 73.46 73.46 73.44 73.44 3.7K
15:26 73.45 73.45 73.42 73.42 3.5K
15:27 73.42 73.42 73.39 73.39 4.6K
15:28 73.39 73.39 73.39 73.39 1.9K
15:29 73.43 73.43 73.43 73.43 0.9K
15:30 73.43 73.43 73.41 73.42 4.0K
15:31 73.43 73.43 73.40 73.40 4.2K
15:32 73.40 73.40 73.40 73.40 1.9K
15:33 73.39 73.39 73.39 73.39 4.6K
15:34 73.39 73.40 73.39 73.40 2.7K
15:35 73.40 73.41 73.40 73.41 2.0K
15:36 73.41 73.43 73.41 73.42 3.9K
15:37 73.41 73.42 73.41 73.42 20.7K
15:38 73.42 73.45 73.42 73.44 7.3K
15:40 73.46 73.46 73.44 73.44 6.2K
15:41 73.44 73.44 73.43 73.43 1.6K
15:42 73.43 73.43 73.42 73.43 4.3K
15:43 73.43 73.46 73.43 73.45 5.0K
15:44 73.45 73.46 73.45 73.45 2.5K
15:45 73.45 73.47 73.45 73.46 4.4K
15:46 73.46 73.50 73.46 73.50 4.7K
15:47 73.49 73.49 73.49 73.49 2.4K
15:48 73.48 73.49 73.48 73.48 7.7K
15:49 73.49 73.49 73.44 73.44 3.8K
15:50 73.42 73.50 73.42 73.50 10.8K
15:51 73.48 73.50 73.47 73.50 5.3K
15:52 73.49 73.52 73.39 73.41 13.9K
15:53 73.40 73.42 73.40 73.42 8.6K
15:54 73.42 73.43 73.42 73.43 7.2K
15:55 73.46 73.50 73.46 73.50 11.2K
15:56 73.51 73.51 73.51 73.51 13.0K
15:57 73.50 73.53 73.50 73.53 19.4K
15:58 73.53 73.60 73.53 73.60 20.1K
15:59 73.59 73.59 73.56 73.58 456.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available