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 73.42 73.45 73.27 73.27 23.2K
09:32 73.32 73.45 73.32 73.33 2.5K
09:33 73.44 73.44 73.37 73.37 3.3K
09:34 73.33 73.43 73.10 73.11 7.9K
09:35 73.19 73.26 73.08 73.22 9.1K
09:36 73.24 73.24 73.15 73.15 2.0K
09:37 73.20 73.22 73.14 73.15 3.6K
09:38 73.20 73.20 73.20 73.20 1.8K
09:39 73.19 73.20 73.19 73.20 2.8K
09:40 73.26 73.33 73.26 73.28 21.5K
09:41 73.28 73.40 73.28 73.40 2.8K
09:42 73.44 73.47 73.43 73.43 2.2K
09:43 73.39 73.43 73.39 73.39 1.5K
09:45 73.33 73.33 73.32 73.32 0.7K
09:46 73.32 73.32 73.32 73.32 0.7K
09:47 73.32 73.32 73.31 73.31 6.1K
09:48 73.32 73.32 73.27 73.27 4.9K
09:49 73.31 73.31 73.31 73.31 1.7K
09:50 73.31 73.40 73.31 73.40 3.2K
09:51 73.40 73.40 73.40 73.40 1.0K
09:52 73.40 73.40 73.40 73.40 1.2K
09:53 73.38 73.38 73.34 73.34 4.7K
09:54 73.35 73.38 73.33 73.38 3.1K
09:55 73.45 73.45 73.39 73.39 4.5K
09:56 73.40 73.40 73.31 73.36 3.1K
09:57 73.36 73.36 73.36 73.36 2.8K
09:58 73.38 73.38 73.36 73.36 1.6K
09:59 73.36 73.36 73.33 73.35 3.7K
10:00 73.32 73.32 73.24 73.24 4.1K
10:01 73.23 73.23 73.16 73.20 7.7K
10:02 73.21 73.26 73.21 73.26 3.7K
10:03 73.26 73.33 73.26 73.33 5.9K
10:04 73.31 73.38 73.31 73.38 3.9K
10:05 73.41 73.46 73.39 73.43 4.6K
10:06 73.44 73.45 73.42 73.44 8.2K
10:07 73.44 73.46 73.40 73.40 4.3K
10:08 73.37 73.39 73.33 73.35 8.3K
10:09 73.33 73.37 73.32 73.35 4.4K
10:10 73.35 73.42 73.35 73.42 4.6K
10:11 73.42 73.47 73.42 73.47 4.6K
10:12 73.48 73.50 73.48 73.50 4.0K
10:13 73.47 73.47 73.39 73.39 2.1K
10:14 73.41 73.43 73.34 73.34 5.0K
10:15 73.30 73.35 73.29 73.33 3.4K
10:16 73.26 73.29 73.25 73.25 6.0K
10:17 73.21 73.24 73.21 73.21 4.1K
10:18 73.21 73.24 73.21 73.24 5.8K
10:19 73.35 73.39 73.35 73.39 1.9K
10:20 73.40 73.40 73.37 73.37 4.2K
10:21 73.39 73.39 73.28 73.28 3.5K
10:22 73.26 73.26 73.22 73.23 3.9K
10:23 73.26 73.32 73.25 73.31 25.5K
10:24 73.31 73.31 73.25 73.25 16.7K
10:25 73.26 73.32 73.25 73.32 7.1K
10:26 73.33 73.36 73.33 73.36 2.7K
10:27 73.33 73.33 73.28 73.28 3.4K
10:28 73.23 73.24 73.21 73.24 2.7K
10:29 73.24 73.24 73.20 73.20 1.9K
10:30 73.19 73.19 73.18 73.18 2.2K
10:31 73.17 73.25 73.17 73.25 5.5K
10:32 73.27 73.32 73.27 73.32 2.4K
10:33 73.31 73.36 73.30 73.36 2.8K
10:34 73.34 73.34 73.33 73.33 1.3K
10:35 73.33 73.33 73.32 73.33 1.1K
10:36 73.32 73.32 73.25 73.25 3.6K
10:37 73.26 73.29 73.25 73.29 2.7K
10:38 73.28 73.35 73.28 73.35 4.3K
10:39 73.35 73.37 73.35 73.37 1.5K
10:40 73.36 73.36 73.30 73.30 3.7K
10:41 73.27 73.27 73.23 73.26 4.2K
10:42 73.29 73.32 73.29 73.32 2.1K
10:43 73.25 73.31 73.24 73.31 9.7K
10:44 73.31 73.35 73.31 73.35 1.6K
10:45 73.35 73.36 73.24 73.24 2.8K
10:46 73.23 73.26 73.22 73.26 6.2K
10:47 73.28 73.35 73.28 73.35 2.0K
10:48 73.35 73.37 73.35 73.37 8.6K
10:49 73.38 73.38 73.28 73.28 7.8K
10:50 73.31 73.33 73.31 73.33 1.4K
10:51 73.35 73.35 73.35 73.35 1.0K
10:53 73.33 73.33 73.30 73.30 2.2K
10:54 73.30 73.32 73.29 73.29 2.7K
10:55 73.29 73.29 73.22 73.22 4.6K
10:56 73.22 73.23 73.21 73.23 4.8K
10:57 73.30 73.36 73.30 73.34 4.7K
10:58 73.34 73.34 73.28 73.28 3.0K
10:59 73.28 73.29 73.26 73.29 3.5K
11:00 73.23 73.23 73.17 73.17 2.0K
11:01 73.11 73.11 73.08 73.11 4.6K
11:02 73.17 73.26 73.17 73.25 27.1K
11:03 73.25 73.29 73.22 73.22 59.7K
11:04 73.25 73.25 73.20 73.20 1.8K
11:05 73.21 73.21 73.20 73.21 1.5K
11:06 73.26 73.27 73.21 73.26 8.2K
11:07 73.26 73.26 73.23 73.25 5.4K
11:08 73.25 73.29 73.21 73.21 25.5K
11:09 73.18 73.27 73.18 73.27 19.2K
11:10 73.26 73.26 73.19 73.23 21.2K
11:11 73.23 73.25 73.23 73.25 2.1K
11:12 73.26 73.26 73.24 73.24 1.9K
11:13 73.27 73.27 73.15 73.15 7.0K
11:14 73.11 73.11 73.03 73.03 4.8K
11:15 73.01 73.11 73.01 73.11 1.9K
11:16 73.11 73.13 73.11 73.13 1.8K
11:17 73.17 73.17 73.10 73.10 3.3K
11:18 73.11 73.13 73.04 73.04 5.0K
11:19 72.96 72.99 72.95 72.99 1.2K
11:20 72.98 73.00 72.96 73.00 5.0K
11:21 73.03 73.03 72.96 72.96 1.8K
11:22 72.96 72.99 72.96 72.99 2.6K
11:23 72.97 72.99 72.97 72.99 1.6K
11:24 73.04 73.04 73.01 73.03 2.7K
11:25 73.08 73.12 73.08 73.11 2.1K
11:26 73.12 73.12 73.07 73.07 1.2K
11:27 73.05 73.06 73.05 73.06 1.5K
11:28 73.06 73.11 73.06 73.08 4.3K
11:29 73.08 73.08 73.02 73.02 4.1K
11:30 73.02 73.05 73.02 73.04 2.8K
11:31 73.05 73.09 73.05 73.07 2.6K
11:32 73.11 73.11 73.10 73.10 2.1K
11:33 73.13 73.13 73.04 73.04 3.1K
11:34 73.04 73.04 73.02 73.02 2.8K
11:35 73.00 73.00 73.00 73.00 1.7K
11:36 73.00 73.06 73.00 73.06 1.4K
11:37 73.06 73.06 73.06 73.06 0.7K
11:38 73.03 73.03 73.03 73.03 0.8K
11:39 73.02 73.04 73.02 73.04 1.7K
11:40 73.03 73.03 73.00 73.00 1.0K
11:41 73.00 73.00 72.96 72.96 2.8K
11:42 72.93 72.93 72.91 72.92 1.6K
11:43 72.92 72.92 72.90 72.91 2.2K
11:44 72.90 72.91 72.90 72.91 3.3K
11:45 72.93 72.97 72.93 72.97 2.7K
11:46 72.99 73.00 72.99 72.99 1.2K
11:47 72.99 72.99 72.96 72.99 1.2K
11:48 72.99 72.99 72.99 72.99 0.2K
11:49 72.99 73.00 72.99 73.00 1.8K
11:50 73.00 73.02 73.00 73.02 2.1K
11:51 73.02 73.10 73.02 73.10 3.2K
11:52 73.07 73.07 73.05 73.05 1.4K
11:53 73.06 73.07 72.99 72.99 4.4K
11:54 72.97 72.97 72.97 72.97 1.0K
11:55 72.97 73.03 72.97 73.03 3.2K
11:56 73.05 73.07 73.05 73.07 29.8K
11:57 73.07 73.07 73.03 73.04 3.4K
11:58 73.06 73.06 73.05 73.05 2.4K
11:59 72.91 72.93 72.91 72.93 0.9K
12:00 72.93 72.96 72.93 72.96 0.9K
12:01 72.98 72.98 72.97 72.97 1.5K
12:02 72.97 73.03 72.97 73.03 2.6K
12:03 73.03 73.03 73.03 73.03 0.2K
12:04 73.03 73.04 73.03 73.04 1.0K
12:05 73.04 73.04 73.04 73.04 1.4K
12:06 73.06 73.08 73.06 73.07 1.4K
12:07 73.06 73.06 72.98 72.98 3.4K
12:08 72.98 72.98 72.89 72.89 5.6K
12:09 72.91 73.02 72.91 73.01 8.1K
12:10 73.01 73.03 73.01 73.03 2.0K
12:11 73.06 73.07 72.99 72.99 12.8K
12:12 72.97 73.00 72.97 73.00 5.5K
12:13 73.02 73.08 73.02 73.09 2.3K
12:14 73.10 73.10 73.00 73.00 2.1K
12:15 73.00 73.00 73.00 73.00 2.7K
12:16 72.98 72.98 72.96 72.96 0.8K
12:17 72.93 72.94 72.90 72.90 2.0K
12:18 72.90 72.91 72.89 72.91 2.6K
12:19 72.91 72.96 72.91 72.96 2.9K
12:20 72.99 73.01 72.99 73.01 6.4K
12:21 73.01 73.01 72.94 72.94 3.6K
12:22 72.94 72.96 72.89 72.96 10.3K
12:23 72.94 72.98 72.93 72.98 38.7K
12:24 72.95 72.95 72.95 72.94 0.7K
12:25 72.99 72.99 72.92 72.93 2.7K
12:26 72.92 72.94 72.92 72.94 2.2K
12:27 72.96 72.97 72.96 72.97 0.7K
12:28 72.96 72.97 72.95 72.97 1.2K
12:29 72.97 72.99 72.96 72.99 0.9K
12:30 72.98 72.98 72.92 72.92 3.4K
12:32 72.87 72.87 72.87 72.87 0.6K
12:33 72.82 72.83 72.80 72.80 3.9K
12:34 72.78 72.81 72.78 72.81 3.1K
12:35 72.80 72.82 72.80 72.82 1.1K
12:36 72.82 72.84 72.82 72.83 2.1K
12:37 72.83 72.83 72.76 72.76 2.7K
12:38 72.74 72.74 72.71 72.73 1.9K
12:39 72.73 72.77 72.73 72.77 2.4K
12:40 72.79 72.79 72.79 72.79 0.7K
12:41 72.77 72.79 72.77 72.79 1.6K
12:42 72.79 72.83 72.79 72.83 1.5K
12:43 72.83 72.84 72.81 72.81 3.1K
12:44 72.84 72.87 72.84 72.87 2.1K
12:45 72.86 72.86 72.86 72.86 0.4K
12:46 72.86 72.86 72.86 72.86 0.9K
12:47 72.87 72.90 72.86 72.86 6.3K
12:48 72.83 72.83 72.78 72.79 1.6K
12:49 72.81 72.81 72.81 72.81 0.8K
12:50 72.80 72.85 72.80 72.85 1.8K
12:51 72.85 72.85 72.82 72.82 1.8K
12:52 72.78 72.78 72.78 72.78 1.2K
12:53 72.74 72.78 72.74 72.78 6.6K
12:54 72.80 72.80 72.78 72.78 2.1K
12:55 72.79 72.80 72.79 72.80 2.0K
12:56 72.79 72.79 72.79 72.79 0.8K
12:57 72.83 72.83 72.79 72.79 4.6K
12:59 72.78 72.79 72.78 72.78 0.9K
13:00 72.77 72.77 72.77 72.77 0.3K
13:01 72.77 72.77 72.77 72.77 0.8K
13:02 72.77 72.81 72.77 72.81 2.2K
13:03 72.82 72.83 72.82 72.82 3.1K
13:04 72.87 72.87 72.87 72.86 3.2K
13:05 72.88 72.89 72.80 72.80 3.1K
13:06 72.79 72.79 72.78 72.78 1.1K
13:07 72.76 72.79 72.76 72.79 1.4K
13:08 72.82 72.84 72.82 72.83 4.1K
13:09 72.85 72.85 72.85 72.85 1.3K
13:10 72.87 72.98 72.87 72.98 7.5K
13:11 72.98 73.03 72.98 73.03 27.1K
13:12 72.99 72.99 72.94 72.96 14.2K
13:13 72.96 73.00 72.96 73.00 25.3K
13:14 72.99 73.00 72.99 73.00 3.1K
13:15 73.00 73.02 73.00 73.02 1.4K
13:16 73.02 73.02 72.94 72.94 9.6K
13:17 72.96 73.02 72.96 73.00 22.9K
13:18 73.00 73.02 72.95 72.94 4.1K
13:19 72.95 72.96 72.95 72.96 1.8K
13:20 72.96 72.97 72.96 72.97 0.2K
13:21 72.96 72.99 72.96 72.99 5.6K
13:22 73.01 73.04 73.01 73.02 7.7K
13:23 73.00 73.00 73.00 73.00 1.7K
13:24 73.01 73.06 73.01 73.06 3.7K
13:25 73.05 73.05 73.02 73.02 2.4K
13:26 73.05 73.05 72.99 72.99 15.4K
13:27 72.99 73.02 72.97 72.97 5.6K
13:28 72.97 73.00 72.97 73.00 1.9K
13:29 73.01 73.01 72.98 73.01 3.8K
13:30 73.01 73.01 72.99 72.99 3.7K
13:31 72.96 72.96 72.94 72.94 4.5K
13:32 72.94 72.94 72.92 72.92 1.3K
13:33 72.93 72.96 72.93 72.96 2.6K
13:34 72.92 72.92 72.92 72.92 1.1K
13:35 72.92 72.92 72.92 72.92 0.6K
13:36 72.93 72.93 72.93 72.93 1.7K
13:37 72.90 72.90 72.84 72.83 4.1K
13:38 72.84 72.84 72.84 72.84 2.1K
13:39 72.85 72.86 72.85 72.85 2.2K
13:41 72.82 72.82 72.82 72.82 0.7K
13:42 72.81 72.82 72.81 72.82 2.6K
13:43 72.81 72.85 72.81 72.85 2.5K
13:44 72.87 72.90 72.87 72.90 1.5K
13:45 72.91 72.91 72.91 72.91 0.6K
13:46 72.91 72.93 72.91 72.93 1.2K
13:47 72.97 72.97 72.92 72.92 4.7K
13:48 72.88 72.88 72.88 72.88 3.8K
13:49 72.89 72.91 72.89 72.91 3.9K
13:50 72.92 72.92 72.90 72.90 2.4K
13:51 72.88 72.88 72.88 72.88 1.4K
13:52 72.89 72.93 72.89 72.90 4.2K
13:53 72.90 72.90 72.89 72.89 6.9K
13:54 72.89 72.90 72.89 72.90 1.7K
13:55 72.89 72.89 72.89 72.89 1.2K
13:56 72.90 72.91 72.88 72.91 4.0K
13:57 72.92 72.92 72.85 72.85 5.9K
13:58 72.85 72.88 72.85 72.86 18.2K
13:59 72.85 72.86 72.82 72.83 6.7K
14:00 72.87 72.87 72.87 72.86 1.1K
14:01 72.87 72.87 72.81 72.81 6.9K
14:02 72.80 72.81 72.76 72.81 18.6K
14:03 72.84 72.88 72.84 72.85 8.5K
14:04 72.79 72.86 72.79 72.85 3.3K
14:05 72.86 72.89 72.86 72.88 9.5K
14:06 72.86 72.86 72.80 72.80 5.7K
14:07 72.80 72.82 72.79 72.82 1.9K
14:08 72.81 72.84 72.81 72.84 2.0K
14:09 72.85 72.91 72.85 72.90 2.3K
14:10 72.94 72.95 72.92 72.92 13.9K
14:11 72.93 72.93 72.91 72.93 5.0K
14:12 72.94 72.94 72.88 72.88 16.4K
14:13 72.88 72.88 72.87 72.87 1.2K
14:14 72.88 72.92 72.88 72.88 8.9K
14:15 72.89 72.92 72.89 72.91 11.8K
14:16 72.91 72.93 72.90 72.90 3.9K
14:17 72.90 72.91 72.88 72.90 4.5K
14:18 72.90 72.91 72.90 72.90 3.2K
14:19 72.89 72.89 72.84 72.83 8.8K
14:20 72.84 72.88 72.84 72.88 2.6K
14:21 72.88 72.90 72.84 72.84 14.8K
14:22 72.82 72.82 72.78 72.80 9.8K
14:23 72.80 72.80 72.78 72.78 2.7K
14:24 72.77 72.77 72.74 72.74 1.4K
14:25 72.74 72.74 72.65 72.65 2.9K
14:26 72.65 72.69 72.65 72.68 2.4K
14:27 72.71 72.73 72.71 72.72 1.7K
14:28 72.73 72.73 72.72 72.72 1.6K
14:29 72.73 72.74 72.73 72.74 2.9K
14:30 72.76 72.79 72.76 72.79 2.6K
14:31 72.79 72.81 72.79 72.81 2.7K
14:33 72.82 72.82 72.78 72.78 2.7K
14:34 72.78 72.78 72.76 72.76 1.7K
14:35 72.77 72.78 72.77 72.78 2.9K
14:36 72.78 72.78 72.78 72.78 0.9K
14:37 72.74 72.74 72.70 72.71 2.9K
14:38 72.73 72.73 72.71 72.71 4.1K
14:39 72.71 72.72 72.71 72.72 2.1K
14:40 72.75 72.75 72.75 72.75 0.9K
14:41 72.78 72.78 72.78 72.78 1.5K
14:42 72.77 72.77 72.75 72.75 2.6K
14:43 72.78 72.78 72.74 72.74 2.5K
14:44 72.75 72.76 72.72 72.72 2.0K
14:45 72.70 72.71 72.68 72.68 3.5K
14:46 72.69 72.69 72.67 72.67 1.4K
14:47 72.67 72.67 72.65 72.67 4.4K
14:48 72.68 72.70 72.68 72.69 2.0K
14:49 72.67 72.67 72.67 72.67 0.7K
14:50 72.75 72.81 72.75 72.81 13.7K
14:51 72.81 72.84 72.81 72.84 1.8K
14:52 72.84 72.84 72.84 72.84 11.3K
14:53 72.84 72.84 72.84 72.84 0.9K
14:54 72.85 72.88 72.85 72.87 14.8K
14:55 72.85 72.85 72.84 72.85 3.8K
14:56 72.84 72.84 72.78 72.79 23.9K
14:57 72.79 72.79 72.75 72.75 6.5K
14:58 72.74 72.74 72.70 72.69 3.4K
14:59 72.69 72.74 72.69 72.73 3.3K
15:00 72.72 72.73 72.71 72.71 4.7K
15:01 72.70 72.74 72.70 72.74 4.3K
15:02 72.74 72.75 72.74 72.74 8.9K
15:03 72.74 72.75 72.72 72.75 12.8K
15:04 72.75 72.80 72.75 72.79 6.6K
15:05 72.79 72.81 72.79 72.80 4.3K
15:06 72.77 72.79 72.76 72.79 2.7K
15:07 72.80 72.80 72.76 72.78 13.0K
15:08 72.77 72.77 72.75 72.76 6.3K
15:09 72.76 72.78 72.76 72.78 3.1K
15:10 72.75 72.81 72.75 72.81 18.6K
15:11 72.83 72.83 72.80 72.83 7.1K
15:12 72.83 72.85 72.83 72.84 2.0K
15:13 72.83 72.87 72.83 72.87 4.2K
15:14 72.86 72.86 72.86 72.86 0.6K
15:15 72.86 72.86 72.85 72.85 3.8K
15:16 72.83 72.86 72.83 72.86 5.2K
15:17 72.88 72.88 72.86 72.87 3.0K
15:18 72.87 72.87 72.85 72.85 2.6K
15:19 72.85 72.85 72.84 72.84 2.7K
15:20 72.84 72.85 72.82 72.82 6.6K
15:21 72.82 72.85 72.82 72.83 7.5K
15:22 72.84 72.85 72.84 72.85 1.7K
15:23 72.86 72.87 72.86 72.86 7.9K
15:24 72.85 72.86 72.85 72.86 3.4K
15:25 72.87 72.88 72.84 72.84 8.2K
15:26 72.87 72.89 72.87 72.89 8.3K
15:27 72.90 72.91 72.89 72.89 4.3K
15:28 72.91 72.92 72.90 72.90 19.2K
15:29 72.90 72.91 72.88 72.88 5.2K
15:30 72.88 72.88 72.86 72.86 9.5K
15:31 72.86 72.89 72.86 72.87 11.2K
15:32 72.83 72.85 72.83 72.84 7.5K
15:33 72.83 72.85 72.83 72.85 5.1K
15:34 72.88 72.89 72.88 72.89 9.2K
15:35 72.89 72.89 72.88 72.88 4.3K
15:36 72.87 72.90 72.87 72.88 6.5K
15:37 72.85 72.86 72.85 72.86 3.8K
15:38 72.87 72.88 72.87 72.88 4.7K
15:39 72.88 72.88 72.87 72.88 3.5K
15:40 72.87 72.88 72.87 72.88 6.0K
15:41 72.87 72.88 72.87 72.87 4.9K
15:42 72.88 72.88 72.84 72.83 6.0K
15:43 72.85 72.86 72.81 72.81 11.1K
15:44 72.82 72.82 72.81 72.82 4.1K
15:45 72.82 72.83 72.78 72.78 7.7K
15:46 72.78 72.80 72.78 72.80 6.9K
15:47 72.81 72.82 72.80 72.81 7.0K
15:48 72.81 72.82 72.80 72.81 9.8K
15:49 72.83 72.89 72.82 72.83 10.6K
15:50 72.81 72.93 72.79 72.93 14.4K
15:51 72.94 73.00 72.93 73.00 13.1K
15:52 73.00 73.02 73.00 73.02 11.7K
15:53 73.02 73.06 73.02 73.03 16.3K
15:54 73.03 73.04 72.99 73.04 14.2K
15:55 73.03 73.05 73.00 73.05 15.9K
15:56 73.05 73.05 73.01 73.01 25.8K
15:57 73.01 73.02 73.00 73.01 17.7K
15:58 73.01 73.01 72.95 72.95 27.8K
15:59 72.96 72.96 72.88 72.89 686.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available