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 72.84 73.27 72.84 73.06 13.4K
09:34 73.06 73.06 73.06 73.06 0.3K
09:35 72.96 72.96 72.96 72.96 2.5K
09:36 72.97 73.02 72.95 73.02 1.3K
09:37 73.05 73.06 73.05 73.06 2.5K
09:38 73.07 73.10 73.07 73.10 1.5K
09:39 73.10 73.10 73.02 73.02 2.1K
09:40 73.03 73.04 73.03 73.04 0.9K
09:41 73.01 73.02 73.01 73.02 0.9K
09:43 73.03 73.03 73.03 73.03 0.5K
09:44 72.96 72.96 72.96 72.96 0.6K
09:45 72.98 73.00 72.98 73.00 1.5K
09:46 73.00 73.00 73.00 73.00 0.3K
09:47 73.01 73.01 73.01 73.01 0.9K
09:48 73.05 73.05 73.03 73.03 2.8K
09:49 73.08 73.08 73.00 73.02 11.2K
09:50 73.02 73.02 73.02 73.02 2.8K
09:51 73.03 73.03 73.00 73.01 2.4K
09:53 73.00 73.05 73.00 73.05 1.3K
09:55 72.97 73.00 72.91 72.91 1.8K
09:56 72.84 72.93 72.84 72.93 2.3K
09:57 72.85 72.92 72.85 72.92 3.1K
09:58 72.92 72.96 72.92 72.96 1.9K
09:59 72.96 72.96 72.93 72.93 1.5K
10:00 72.94 72.94 72.87 72.86 3.4K
10:01 72.90 72.95 72.90 72.95 3.8K
10:02 72.91 72.93 72.91 72.93 1.6K
10:03 72.95 72.95 72.95 72.94 1.9K
10:05 72.96 72.98 72.96 72.98 2.0K
10:06 72.97 72.97 72.97 72.97 0.2K
10:07 72.96 72.96 72.93 72.93 3.1K
10:08 72.90 72.92 72.88 72.92 2.7K
10:09 72.90 72.91 72.90 72.91 1.0K
10:10 72.90 72.94 72.90 72.94 2.3K
10:11 72.95 72.95 72.95 72.94 1.8K
10:12 72.92 72.93 72.92 72.93 0.7K
10:13 72.92 72.92 72.90 72.90 1.1K
10:14 72.88 72.91 72.88 72.91 2.1K
10:15 72.91 72.91 72.91 72.91 0.4K
10:16 72.94 72.94 72.94 72.94 15.4K
10:17 72.95 72.97 72.95 72.96 3.2K
10:19 72.95 72.98 72.95 72.98 4.8K
10:20 72.97 72.97 72.86 72.86 5.7K
10:21 72.85 72.85 72.80 72.80 1.9K
10:22 72.82 72.84 72.82 72.84 0.7K
10:23 72.85 72.87 72.85 72.87 1.4K
10:24 72.89 72.89 72.88 72.89 2.5K
10:25 72.87 72.87 72.87 72.87 0.8K
10:26 72.89 72.89 72.85 72.85 4.1K
10:27 72.79 72.82 72.79 72.81 1.9K
10:28 72.77 72.77 72.74 72.74 2.9K
10:29 72.70 72.71 72.68 72.68 0.4K
10:30 72.71 72.80 72.71 72.80 5.0K
10:31 72.81 72.81 72.81 72.81 1.5K
10:32 72.82 72.84 72.82 72.84 1.0K
10:33 72.84 72.85 72.77 72.77 3.7K
10:34 72.78 72.78 72.78 72.78 2.2K
10:35 72.79 72.79 72.78 72.78 0.9K
10:36 72.76 72.77 72.76 72.77 0.7K
10:37 72.77 72.77 72.73 72.73 1.9K
10:38 72.75 72.77 72.75 72.75 2.4K
10:39 72.77 72.78 72.77 72.78 1.2K
10:40 72.81 72.81 72.80 72.80 0.7K
10:41 72.83 72.83 72.82 72.83 2.3K
10:42 72.79 72.79 72.76 72.76 2.0K
10:43 72.69 72.69 72.65 72.65 1.1K
10:44 72.68 72.68 72.68 72.68 1.5K
10:45 72.72 72.72 72.72 72.72 0.9K
10:46 72.71 72.71 72.71 72.71 0.6K
10:47 72.68 72.68 72.68 72.68 0.7K
10:48 72.60 72.61 72.60 72.60 1.3K
10:49 72.60 72.62 72.60 72.60 0.7K
10:50 72.60 72.63 72.60 72.63 2.9K
10:51 72.66 72.66 72.66 72.66 2.1K
10:52 72.63 72.64 72.63 72.64 1.3K
10:53 72.64 72.64 72.56 72.58 2.3K
10:54 72.59 72.61 72.59 72.61 1.5K
10:55 72.63 72.64 72.62 72.64 4.7K
10:56 72.68 72.69 72.68 72.69 1.1K
10:57 72.66 72.66 72.55 72.55 5.0K
10:58 72.56 72.60 72.56 72.56 3.4K
10:59 72.58 72.63 72.58 72.63 3.5K
11:00 72.61 72.61 72.59 72.59 1.2K
11:01 72.60 72.62 72.60 72.62 1.4K
11:02 72.58 72.60 72.57 72.60 3.6K
11:03 72.58 72.60 72.57 72.57 2.9K
11:04 72.56 72.58 72.56 72.58 1.0K
11:05 72.60 72.64 72.60 72.62 3.0K
11:07 72.63 72.65 72.63 72.65 2.7K
11:08 72.64 72.64 72.63 72.63 5.5K
11:09 72.59 72.60 72.59 72.59 2.8K
11:10 72.58 72.63 72.58 72.63 5.9K
11:11 72.62 72.62 72.62 72.62 0.9K
11:12 72.62 72.65 72.62 72.65 1.1K
11:13 72.67 72.67 72.67 72.67 1.2K
11:14 72.71 72.71 72.71 72.71 0.6K
11:15 72.73 72.73 72.61 72.61 7.3K
11:16 72.61 72.61 72.61 72.61 0.5K
11:17 72.67 72.71 72.67 72.71 2.0K
11:18 72.73 72.73 72.68 72.68 1.4K
11:19 72.65 72.65 72.62 72.62 1.3K
11:20 72.62 72.67 72.62 72.67 2.5K
11:21 72.60 72.60 72.60 72.60 0.8K
11:22 72.61 72.61 72.55 72.55 1.0K
11:23 72.51 72.51 72.51 72.51 0.6K
11:24 72.52 72.52 72.52 72.52 1.7K
11:25 72.57 72.57 72.57 72.57 1.1K
11:26 72.58 72.58 72.58 72.58 0.4K
11:27 72.55 72.55 72.52 72.52 2.3K
11:28 72.50 72.50 72.50 72.50 1.0K
11:29 72.47 72.47 72.42 72.45 4.7K
11:30 72.45 72.45 72.41 72.41 5.4K
11:31 72.42 72.52 72.42 72.51 27.3K
11:32 72.50 72.50 72.50 72.50 0.5K
11:33 72.50 72.50 72.47 72.47 2.6K
11:34 72.47 72.47 72.46 72.47 0.9K
11:35 72.47 72.49 72.47 72.49 11.4K
11:36 72.49 72.54 72.49 72.52 14.5K
11:37 72.53 72.54 72.46 72.46 6.0K
11:38 72.47 72.47 72.47 72.47 4.6K
11:39 72.47 72.47 72.46 72.47 5.2K
11:40 72.47 72.47 72.45 72.46 3.7K
11:41 72.47 72.51 72.47 72.51 14.5K
11:42 72.53 72.53 72.53 72.53 0.4K
11:43 72.48 72.48 72.45 72.45 5.1K
11:44 72.45 72.45 72.44 72.44 1.0K
11:45 72.44 72.45 72.44 72.45 2.4K
11:46 72.47 72.49 72.47 72.48 18.3K
11:47 72.46 72.46 72.45 72.45 1.5K
11:48 72.42 72.42 72.39 72.39 2.2K
11:49 72.40 72.40 72.33 72.34 3.8K
11:50 72.32 72.32 72.32 72.32 0.3K
11:51 72.34 72.36 72.33 72.36 10.5K
11:52 72.32 72.34 72.32 72.34 0.8K
11:53 72.35 72.35 72.32 72.32 6.2K
11:54 72.31 72.31 72.31 72.31 3.2K
11:55 72.30 72.34 72.30 72.34 9.0K
11:56 72.34 72.34 72.31 72.33 25.4K
11:57 72.33 72.33 72.33 72.33 0.8K
11:58 72.31 72.31 72.29 72.31 4.0K
11:59 72.31 72.31 72.30 72.31 2.9K
12:00 72.31 72.31 72.25 72.25 2.9K
12:01 72.26 72.29 72.26 72.29 9.9K
12:02 72.28 72.29 72.26 72.27 11.0K
12:03 72.25 72.28 72.25 72.28 11.0K
12:04 72.27 72.29 72.27 72.29 7.0K
12:05 72.29 72.29 72.27 72.27 7.3K
12:06 72.26 72.26 72.22 72.22 3.3K
12:07 72.22 72.22 72.19 72.19 2.7K
12:08 72.20 72.24 72.20 72.24 24.6K
12:09 72.24 72.24 72.24 72.24 5.6K
12:10 72.25 72.25 72.24 72.24 3.1K
12:11 72.24 72.27 72.24 72.27 15.2K
12:12 72.28 72.28 72.22 72.22 10.5K
12:13 72.24 72.24 72.22 72.22 6.4K
12:14 72.21 72.22 72.21 72.22 2.8K
12:15 72.22 72.22 72.17 72.17 3.0K
12:16 72.17 72.18 72.14 72.18 5.4K
12:17 72.18 72.21 72.18 72.21 7.1K
12:18 72.20 72.24 72.20 72.22 12.5K
12:19 72.21 72.21 72.21 72.21 1.4K
12:20 72.21 72.21 72.20 72.21 2.3K
12:21 72.19 72.19 72.18 72.19 1.8K
12:22 72.20 72.20 72.20 72.20 1.8K
12:23 72.20 72.25 72.20 72.25 10.0K
12:24 72.30 72.33 72.30 72.32 3.4K
12:25 72.34 72.35 72.34 72.35 2.1K
12:26 72.35 72.37 72.32 72.33 25.1K
12:27 72.32 72.33 72.31 72.33 2.8K
12:28 72.33 72.33 72.32 72.32 1.0K
12:29 72.32 72.33 72.32 72.33 1.5K
12:30 72.34 72.38 72.34 72.38 2.2K
12:31 72.41 72.41 72.41 72.41 0.4K
12:32 72.41 72.43 72.41 72.43 102.5K
12:33 72.43 72.43 72.42 72.42 1.3K
12:34 72.43 72.43 72.43 72.43 2.8K
12:35 72.43 72.43 72.41 72.41 2.2K
12:36 72.40 72.42 72.40 72.42 2.6K
12:37 72.45 72.45 72.45 72.45 0.7K
12:38 72.47 72.49 72.47 72.49 1.0K
12:39 72.51 72.51 72.48 72.48 4.8K
12:40 72.46 72.46 72.46 72.46 1.0K
12:41 72.45 72.49 72.45 72.49 2.4K
12:42 72.50 72.54 72.50 72.54 1.4K
12:43 72.54 72.54 72.54 72.54 0.7K
12:44 72.54 72.54 72.53 72.54 1.5K
12:45 72.52 72.54 72.52 72.54 2.0K
12:46 72.54 72.54 72.51 72.51 2.8K
12:48 72.51 72.51 72.50 72.51 2.0K
12:49 72.50 72.50 72.49 72.49 6.7K
12:50 72.49 72.51 72.49 72.51 3.4K
12:51 72.49 72.50 72.49 72.50 1.1K
12:52 72.50 72.50 72.44 72.44 3.5K
12:53 72.44 72.44 72.43 72.43 1.2K
12:54 72.42 72.42 72.41 72.41 2.2K
12:55 72.40 72.45 72.40 72.45 3.9K
12:56 72.46 72.48 72.46 72.48 2.2K
12:57 72.50 72.50 72.49 72.49 1.1K
12:58 72.48 72.48 72.45 72.46 4.1K
12:59 72.45 72.47 72.45 72.45 3.4K
13:00 72.49 72.49 72.49 72.49 1.2K
13:01 72.52 72.52 72.52 72.52 0.5K
13:02 72.52 72.52 72.52 72.52 0.5K
13:03 72.52 72.52 72.52 72.52 1.2K
13:04 72.53 72.54 72.53 72.53 1.7K
13:05 72.54 72.54 72.53 72.53 2.7K
13:06 72.54 72.56 72.54 72.55 1.3K
13:07 72.54 72.54 72.52 72.53 2.3K
13:08 72.53 72.54 72.52 72.54 1.3K
13:09 72.54 72.54 72.53 72.53 1.9K
13:10 72.53 72.53 72.53 72.53 1.0K
13:11 72.55 72.55 72.53 72.53 2.5K
13:12 72.54 72.54 72.54 72.54 0.5K
13:13 72.54 72.61 72.54 72.61 2.5K
13:14 72.61 72.61 72.59 72.59 1.8K
13:15 72.58 72.58 72.55 72.58 6.5K
13:17 72.58 72.58 72.56 72.56 3.9K
13:18 72.56 72.59 72.56 72.59 1.7K
13:19 72.60 72.60 72.58 72.58 2.7K
13:20 72.59 72.59 72.57 72.58 2.3K
13:21 72.61 72.61 72.58 72.59 2.0K
13:22 72.61 72.61 72.60 72.60 0.9K
13:23 72.60 72.60 72.60 72.60 1.0K
13:24 72.58 72.60 72.58 72.59 3.1K
13:25 72.61 72.63 72.61 72.63 2.3K
13:26 72.63 72.64 72.63 72.64 1.8K
13:27 72.65 72.65 72.63 72.63 1.8K
13:28 72.64 72.64 72.64 72.64 2.0K
13:29 72.65 72.65 72.65 72.65 3.9K
13:31 72.61 72.61 72.60 72.61 1.1K
13:32 72.61 72.63 72.61 72.63 3.5K
13:33 72.65 72.66 72.64 72.64 2.1K
13:34 72.64 72.66 72.64 72.66 0.4K
13:35 72.65 72.67 72.65 72.67 2.7K
13:36 72.69 72.69 72.68 72.68 9.9K
13:37 72.69 72.69 72.68 72.68 0.5K
13:38 72.69 72.69 72.69 72.69 1.9K
13:39 72.70 72.70 72.64 72.64 4.9K
13:40 72.64 72.64 72.62 72.63 4.4K
13:41 72.64 72.64 72.64 72.64 2.4K
13:42 72.63 72.63 72.63 72.63 0.7K
13:43 72.63 72.63 72.63 72.63 2.0K
13:44 72.63 72.64 72.63 72.64 2.8K
13:45 72.63 72.64 72.63 72.64 4.4K
13:46 72.65 72.66 72.65 72.65 2.1K
13:47 72.63 72.63 72.63 72.63 3.0K
13:48 72.63 72.63 72.62 72.62 1.3K
13:49 72.64 72.68 72.64 72.66 7.1K
13:50 72.66 72.66 72.63 72.63 2.1K
13:51 72.64 72.64 72.64 72.64 2.4K
13:52 72.67 72.69 72.67 72.68 1.6K
13:53 72.69 72.69 72.69 72.70 2.8K
13:54 72.68 72.70 72.68 72.68 3.1K
13:55 72.68 72.68 72.68 72.68 0.6K
13:56 72.66 72.66 72.66 72.66 4.6K
13:57 72.66 72.66 72.66 72.66 1.2K
13:59 72.66 72.68 72.66 72.68 3.0K
14:00 72.69 72.69 72.68 72.68 1.5K
14:01 72.68 72.68 72.66 72.66 2.4K
14:02 72.65 72.68 72.62 72.68 5.2K
14:03 72.67 72.69 72.67 72.68 0.9K
14:04 72.65 72.68 72.65 72.68 1.2K
14:05 72.70 72.70 72.67 72.67 2.9K
14:06 72.66 72.66 72.66 72.66 0.3K
14:07 72.66 72.66 72.66 72.66 0.7K
14:08 72.66 72.68 72.66 72.68 2.8K
14:09 72.69 72.69 72.67 72.67 1.7K
14:10 72.67 72.67 72.62 72.62 3.2K
14:11 72.62 72.62 72.62 72.62 1.2K
14:12 72.62 72.65 72.61 72.65 3.7K
14:13 72.66 72.66 72.64 72.64 1.1K
14:14 72.64 72.64 72.64 72.64 1.4K
14:15 72.64 72.64 72.61 72.61 2.8K
14:16 72.63 72.63 72.61 72.61 4.5K
14:17 72.61 72.61 72.61 72.61 1.5K
14:18 72.59 72.60 72.59 72.60 2.0K
14:19 72.60 72.60 72.59 72.59 2.4K
14:20 72.61 72.61 72.61 72.61 2.3K
14:21 72.61 72.61 72.60 72.60 1.9K
14:22 72.60 72.60 72.57 72.57 3.8K
14:23 72.57 72.57 72.56 72.56 2.3K
14:24 72.55 72.57 72.55 72.57 2.8K
14:25 72.58 72.60 72.58 72.60 3.1K
14:26 72.60 72.61 72.60 72.61 1.9K
14:27 72.62 72.62 72.59 72.59 3.9K
14:28 72.59 72.59 72.59 72.59 1.0K
14:29 72.59 72.60 72.58 72.60 0.9K
14:30 72.59 72.59 72.59 72.59 1.0K
14:31 72.58 72.58 72.56 72.56 4.3K
14:32 72.56 72.56 72.55 72.56 3.3K
14:33 72.58 72.61 72.58 72.61 4.5K
14:34 72.61 72.61 72.60 72.60 2.5K
14:35 72.60 72.61 72.60 72.61 2.1K
14:36 72.61 72.63 72.61 72.63 3.8K
14:37 72.63 72.66 72.63 72.66 4.2K
14:38 72.64 72.64 72.64 72.64 4.3K
14:39 72.64 72.64 72.64 72.64 1.0K
14:40 72.62 72.62 72.59 72.59 3.4K
14:41 72.60 72.60 72.57 72.57 3.0K
14:42 72.58 72.58 72.57 72.57 8.5K
14:43 72.57 72.60 72.57 72.60 2.5K
14:44 72.60 72.60 72.60 72.60 0.5K
14:45 72.60 72.61 72.59 72.60 1.9K
14:46 72.60 72.61 72.60 72.60 4.9K
14:47 72.60 72.61 72.57 72.57 5.1K
14:48 72.58 72.58 72.58 72.58 1.3K
14:49 72.58 72.60 72.57 72.60 3.7K
14:50 72.60 72.60 72.59 72.59 1.4K
14:51 72.59 72.59 72.58 72.58 1.3K
14:52 72.59 72.61 72.59 72.61 2.4K
14:53 72.61 72.61 72.60 72.60 1.6K
14:54 72.60 72.60 72.60 72.60 2.2K
14:55 72.60 72.61 72.60 72.61 2.9K
14:56 72.63 72.64 72.61 72.61 4.0K
14:57 72.62 72.62 72.57 72.58 4.3K
14:58 72.57 72.57 72.56 72.57 2.4K
14:59 72.57 72.58 72.56 72.58 5.5K
15:00 72.61 72.61 72.60 72.60 3.9K
15:01 72.60 72.60 72.59 72.59 1.2K
15:02 72.59 72.59 72.56 72.56 3.3K
15:03 72.56 72.58 72.55 72.55 4.3K
15:04 72.55 72.60 72.55 72.60 4.2K
15:05 72.60 72.63 72.60 72.63 2.9K
15:06 72.62 72.67 72.62 72.67 4.7K
15:07 72.67 72.69 72.67 72.68 3.9K
15:08 72.69 72.70 72.68 72.70 4.4K
15:09 72.68 72.68 72.65 72.66 8.8K
15:10 72.66 72.69 72.66 72.68 1.8K
15:11 72.69 72.71 72.69 72.71 1.7K
15:12 72.72 72.73 72.72 72.72 4.2K
15:13 72.73 72.76 72.73 72.76 3.2K
15:14 72.76 72.77 72.74 72.77 15.6K
15:15 72.77 72.77 72.75 72.77 3.4K
15:16 72.77 72.78 72.77 72.77 2.9K
15:17 72.77 72.79 72.77 72.79 4.5K
15:18 72.78 72.80 72.78 72.79 11.1K
15:19 72.79 72.80 72.79 72.80 7.7K
15:20 72.80 72.82 72.79 72.82 5.1K
15:21 72.82 72.83 72.82 72.82 4.2K
15:22 72.82 72.82 72.82 72.82 1.5K
15:23 72.82 72.82 72.81 72.82 4.4K
15:24 72.82 72.82 72.81 72.81 2.9K
15:25 72.82 72.83 72.82 72.83 7.1K
15:26 72.83 72.83 72.82 72.82 4.7K
15:27 72.80 72.81 72.80 72.80 8.2K
15:28 72.80 72.83 72.80 72.83 4.6K
15:29 72.82 72.82 72.82 72.82 4.6K
15:30 72.82 72.82 72.79 72.80 5.4K
15:31 72.80 72.83 72.80 72.81 6.2K
15:32 72.81 72.81 72.79 72.79 4.6K
15:33 72.79 72.79 72.79 72.79 5.4K
15:34 72.78 72.82 72.78 72.82 6.7K
15:35 72.81 72.81 72.79 72.81 9.0K
15:36 72.81 72.81 72.80 72.81 6.3K
15:37 72.81 72.84 72.81 72.84 6.4K
15:38 72.84 72.85 72.84 72.85 6.4K
15:39 72.86 72.87 72.86 72.87 8.2K
15:40 72.87 72.87 72.84 72.83 5.6K
15:41 72.84 72.85 72.84 72.83 6.5K
15:42 72.83 72.86 72.83 72.85 7.8K
15:43 72.85 72.86 72.85 72.85 4.7K
15:44 72.85 72.86 72.85 72.86 10.2K
15:45 72.86 72.86 72.84 72.83 6.4K
15:46 72.84 72.86 72.84 72.85 10.9K
15:47 72.85 72.86 72.85 72.86 10.3K
15:48 72.86 72.86 72.85 72.85 8.4K
15:49 72.87 72.88 72.85 72.85 11.2K
15:50 72.83 72.86 72.81 72.86 19.0K
15:51 72.87 72.87 72.85 72.85 9.0K
15:52 72.84 72.86 72.84 72.86 9.3K
15:53 72.86 72.88 72.84 72.83 14.6K
15:54 72.84 72.84 72.80 72.80 18.9K
15:55 72.81 72.85 72.80 72.84 19.3K
15:56 72.84 72.90 72.84 72.90 27.3K
15:57 72.90 72.90 72.89 72.90 23.2K
15:58 72.90 72.90 72.82 72.85 43.7K
15:59 72.84 72.86 72.78 72.78 438.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available