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 71.37 71.52 71.37 71.51 15.6K
09:32 71.62 71.62 71.55 71.55 8.9K
09:33 71.44 71.52 71.19 71.27 11.4K
09:34 71.22 71.26 71.19 71.26 2.3K
09:35 71.16 71.26 71.16 71.26 3.5K
09:36 71.25 71.25 71.25 71.25 0.2K
09:37 71.28 71.28 71.28 71.28 0.4K
09:38 71.34 71.35 71.34 71.35 0.6K
09:39 71.35 71.35 71.30 71.30 3.9K
09:40 71.25 71.25 71.25 71.25 2.7K
09:41 71.28 71.38 71.27 71.37 8.2K
09:42 71.37 71.37 71.37 71.36 0.9K
09:43 71.38 71.38 71.38 71.38 0.8K
09:44 71.37 71.37 71.37 71.37 0.3K
09:45 71.42 71.42 71.37 71.37 1.4K
09:46 71.41 71.43 71.41 71.42 4.6K
09:47 71.49 71.49 71.47 71.47 4.4K
09:48 71.47 71.55 71.47 71.54 3.3K
09:49 71.57 71.57 71.55 71.56 3.7K
09:50 71.56 71.64 71.55 71.64 9.1K
09:51 71.68 71.68 71.58 71.61 10.6K
09:52 71.61 71.63 71.60 71.63 1.1K
09:53 71.63 71.66 71.62 71.66 2.5K
09:55 71.59 71.59 71.58 71.58 3.3K
09:56 71.54 71.54 71.54 71.54 0.3K
09:57 71.47 71.47 71.46 71.46 4.8K
09:58 71.45 71.45 71.45 71.45 0.6K
09:59 71.46 71.48 71.46 71.48 2.5K
10:00 71.56 71.56 71.56 71.56 0.3K
10:01 71.56 71.57 71.53 71.57 2.4K
10:02 71.59 71.61 71.55 71.61 7.3K
10:03 71.58 71.64 71.58 71.61 1.5K
10:04 71.70 71.70 71.70 71.69 1.9K
10:05 71.69 71.69 71.69 71.69 2.0K
10:06 71.74 71.74 71.74 71.74 0.9K
10:07 71.71 71.71 71.69 71.69 7.3K
10:08 71.69 71.69 71.61 71.62 6.2K
10:09 71.65 71.65 71.64 71.64 3.5K
10:10 71.65 71.65 71.65 71.65 0.7K
10:11 71.63 71.63 71.55 71.57 4.6K
10:12 71.55 71.60 71.55 71.60 3.2K
10:14 71.62 71.62 71.62 71.62 0.2K
10:15 71.62 71.63 71.55 71.55 4.8K
10:16 71.55 71.60 71.55 71.60 3.8K
10:18 71.69 71.73 71.69 71.73 0.9K
10:19 71.69 71.69 71.67 71.67 2.2K
10:20 71.71 71.71 71.71 71.71 0.7K
10:21 71.74 71.74 71.67 71.67 4.4K
10:22 71.70 71.74 71.70 71.72 5.1K
10:23 71.70 71.70 71.63 71.66 3.2K
10:24 71.68 71.68 71.65 71.65 1.4K
10:25 71.69 71.72 71.69 71.72 3.6K
10:26 71.68 71.68 71.64 71.64 3.4K
10:27 71.67 71.67 71.67 71.67 2.9K
10:28 71.75 71.77 71.75 71.77 3.8K
10:29 71.78 71.79 71.78 71.78 4.7K
10:30 71.79 71.79 71.72 71.72 5.4K
10:31 71.67 71.76 71.67 71.76 4.5K
10:32 71.74 71.74 71.70 71.69 3.0K
10:33 71.72 71.72 71.70 71.70 1.9K
10:35 71.74 71.74 71.70 71.70 2.0K
10:36 71.70 71.74 71.69 71.74 3.9K
10:37 71.75 71.75 71.75 71.75 0.6K
10:38 71.77 71.77 71.74 71.75 7.2K
10:40 71.74 71.74 71.74 71.74 2.0K
10:41 71.77 71.81 71.77 71.81 2.7K
10:42 71.83 71.83 71.83 71.83 0.7K
10:43 71.84 71.84 71.81 71.84 3.2K
10:44 71.84 71.87 71.84 71.87 3.1K
10:45 71.90 71.90 71.85 71.86 6.1K
10:46 71.87 71.87 71.84 71.83 5.2K
10:47 71.81 71.83 71.81 71.83 2.0K
10:48 71.86 71.86 71.86 71.86 0.6K
10:49 71.87 71.87 71.87 71.86 3.6K
10:50 71.86 71.89 71.86 71.88 6.6K
10:51 71.88 71.88 71.88 71.88 0.8K
10:52 71.89 71.93 71.89 71.93 6.1K
10:53 71.96 71.97 71.95 71.94 5.0K
10:54 71.95 71.95 71.93 71.93 3.4K
10:55 71.95 71.96 71.95 71.96 6.7K
10:56 71.94 71.97 71.94 71.94 6.5K
10:57 71.95 71.95 71.95 71.95 0.8K
10:58 71.97 71.98 71.96 71.96 4.4K
10:59 71.97 71.97 71.97 71.97 1.3K
11:00 71.98 72.00 71.93 71.99 8.4K
11:01 72.00 72.02 72.00 72.02 3.4K
11:02 72.03 72.04 72.02 72.03 8.3K
11:03 72.03 72.06 72.03 72.04 5.1K
11:04 72.04 72.06 72.04 72.06 1.5K
11:05 72.08 72.15 72.08 72.15 2.7K
11:06 72.16 72.17 72.11 72.11 8.4K
11:07 72.11 72.13 72.09 72.08 5.3K
11:08 72.09 72.10 72.09 72.08 2.4K
11:09 72.07 72.09 72.07 72.08 4.0K
11:10 72.09 72.09 72.02 72.02 4.2K
11:11 72.00 72.02 71.99 72.02 3.4K
11:12 71.98 72.07 71.98 72.07 7.4K
11:13 72.07 72.08 72.07 72.07 3.9K
11:14 72.09 72.11 72.09 72.11 1.4K
11:15 72.12 72.14 72.11 72.11 3.7K
11:16 72.13 72.13 72.13 72.13 1.3K
11:17 72.12 72.12 72.09 72.11 4.6K
11:18 72.12 72.12 72.12 72.12 1.3K
11:19 72.12 72.12 72.12 72.11 2.2K
11:20 72.12 72.17 72.12 72.15 5.5K
11:21 72.12 72.14 72.11 72.14 3.9K
11:22 72.15 72.17 72.15 72.17 1.8K
11:23 72.16 72.18 72.16 72.18 3.1K
11:24 72.18 72.19 72.13 72.13 6.8K
11:25 72.13 72.13 72.12 72.13 4.8K
11:26 72.16 72.16 72.14 72.14 4.9K
11:27 72.12 72.14 72.12 72.13 4.4K
11:28 72.15 72.19 72.15 72.19 4.4K
11:29 72.21 72.22 72.20 72.21 2.6K
11:30 72.17 72.17 72.12 72.12 2.7K
11:31 72.14 72.18 72.14 72.18 9.3K
11:32 72.19 72.19 72.14 72.14 4.1K
11:33 72.14 72.14 72.07 72.07 2.4K
11:34 72.07 72.07 72.05 72.07 2.0K
11:35 72.07 72.08 72.07 72.08 1.0K
11:36 72.08 72.13 72.08 72.13 4.4K
11:37 72.16 72.19 72.16 72.19 2.4K
11:38 72.19 72.19 72.12 72.12 3.8K
11:39 72.15 72.15 72.15 72.15 1.2K
11:40 72.15 72.15 72.10 72.10 1.2K
11:41 72.12 72.14 72.12 72.14 3.5K
11:42 72.13 72.16 72.13 72.16 1.5K
11:43 72.16 72.16 72.16 72.16 1.3K
11:44 72.12 72.13 72.12 72.12 6.5K
11:45 72.11 72.11 72.10 72.10 2.5K
11:46 72.08 72.08 72.06 72.06 2.6K
11:47 72.09 72.09 72.07 72.07 3.0K
11:48 72.06 72.06 72.05 72.05 0.8K
11:49 72.06 72.06 72.03 72.05 1.9K
11:50 72.04 72.04 72.01 72.02 1.9K
11:51 71.98 72.00 71.98 72.00 1.8K
11:52 71.99 71.99 71.96 71.98 2.6K
11:53 71.98 71.98 71.91 71.91 2.4K
11:54 71.92 71.93 71.92 71.92 5.2K
11:55 71.91 71.91 71.87 71.87 2.7K
11:56 71.93 71.93 71.91 71.92 10.6K
11:57 71.93 71.99 71.93 71.96 30.6K
11:58 71.97 71.97 71.92 71.95 4.0K
11:59 71.94 71.94 71.94 71.94 1.3K
12:00 71.94 71.95 71.88 71.88 6.2K
12:01 71.86 71.86 71.85 71.85 3.0K
12:02 71.90 71.95 71.90 71.93 2.2K
12:03 71.95 71.95 71.95 71.95 3.3K
12:04 71.95 71.99 71.95 71.97 27.6K
12:05 71.98 72.01 71.97 71.98 7.5K
12:06 71.99 72.02 71.99 72.02 1.1K
12:07 72.00 72.09 72.00 72.08 3.2K
12:08 72.11 72.11 72.11 72.11 1.5K
12:09 72.08 72.08 72.04 72.04 8.1K
12:10 72.04 72.05 72.03 72.03 3.4K
12:11 72.02 72.07 72.02 72.07 4.4K
12:12 72.07 72.09 72.07 72.09 1.3K
12:13 72.10 72.10 72.09 72.10 2.1K
12:14 72.11 72.11 72.11 72.11 0.6K
12:15 72.12 72.12 72.08 72.08 3.3K
12:16 72.07 72.10 72.07 72.10 2.5K
12:17 72.13 72.13 72.13 72.13 1.1K
12:18 72.18 72.18 72.13 72.13 2.4K
12:19 72.09 72.09 72.09 72.09 1.4K
12:20 72.10 72.10 72.10 72.10 0.6K
12:21 72.09 72.09 72.09 72.08 2.5K
12:22 72.08 72.08 72.08 72.08 2.0K
12:23 72.08 72.09 72.08 72.09 0.5K
12:24 72.08 72.10 72.08 72.10 7.7K
12:25 72.09 72.10 72.09 72.10 8.0K
12:26 72.11 72.11 72.10 72.10 4.6K
12:27 72.07 72.09 72.07 72.09 9.3K
12:28 72.09 72.10 72.09 72.09 4.6K
12:29 72.09 72.10 72.09 72.10 3.6K
12:30 72.12 72.13 72.11 72.12 13.5K
12:31 72.13 72.14 72.13 72.13 3.6K
12:32 72.11 72.12 72.10 72.12 9.1K
12:33 72.13 72.13 72.11 72.11 3.1K
12:34 72.10 72.11 72.10 72.11 7.1K
12:35 72.12 72.19 72.12 72.15 10.7K
12:36 72.15 72.16 72.15 72.15 5.5K
12:37 72.14 72.16 72.13 72.16 8.3K
12:38 72.16 72.18 72.16 72.17 10.1K
12:39 72.18 72.18 72.17 72.18 7.5K
12:40 72.21 72.22 72.20 72.19 7.3K
12:41 72.20 72.20 72.16 72.16 6.8K
12:42 72.16 72.17 72.15 72.15 2.6K
12:43 72.16 72.20 72.16 72.20 33.3K
12:44 72.20 72.21 72.18 72.19 8.1K
12:45 72.19 72.19 72.17 72.17 0.8K
12:46 72.18 72.19 72.18 72.19 3.4K
12:47 72.16 72.16 72.11 72.11 3.7K
12:48 72.10 72.11 72.10 72.11 1.7K
12:49 72.11 72.17 72.11 72.16 3.7K
12:50 72.16 72.16 72.16 72.16 0.9K
12:51 72.18 72.18 72.18 72.18 0.1K
12:52 72.19 72.19 72.15 72.15 1.9K
12:53 72.14 72.14 72.14 72.14 3.6K
12:56 72.14 72.14 72.11 72.11 1.3K
12:57 72.09 72.09 72.09 72.08 1.3K
12:58 72.07 72.07 72.06 72.06 1.3K
12:59 72.06 72.06 72.03 72.06 3.7K
13:00 72.05 72.05 72.03 72.03 1.2K
13:01 72.04 72.04 72.03 72.04 2.3K
13:02 72.08 72.08 72.08 72.08 1.6K
13:04 72.07 72.07 72.07 72.07 0.3K
13:05 72.08 72.08 72.06 72.06 1.6K
13:06 72.05 72.05 72.05 72.05 1.0K
13:07 72.04 72.07 72.04 72.07 2.6K
13:09 72.07 72.08 72.07 72.08 1.8K
13:11 72.05 72.06 72.05 72.05 1.6K
13:12 72.04 72.05 72.04 72.05 0.8K
13:13 72.06 72.07 72.05 72.05 1.4K
13:14 72.06 72.06 72.06 72.06 0.3K
13:15 72.04 72.04 72.00 72.00 3.7K
13:16 72.01 72.01 71.98 71.98 1.7K
13:17 71.98 71.98 71.98 71.98 0.7K
13:18 71.97 71.97 71.95 71.95 2.1K
13:19 71.95 71.95 71.95 71.95 1.7K
13:20 71.96 71.96 71.96 71.96 1.5K
13:22 71.96 71.96 71.96 71.96 15.1K
13:23 71.95 71.95 71.95 71.95 0.9K
13:24 71.93 71.93 71.92 71.93 2.2K
13:25 71.91 71.91 71.91 71.91 0.7K
13:26 71.91 71.92 71.91 71.92 9.3K
13:27 71.92 71.93 71.92 71.93 1.4K
13:28 71.93 71.93 71.93 71.93 0.2K
13:29 71.92 71.93 71.92 71.93 22.6K
13:30 71.91 71.92 71.91 71.92 2.5K
13:31 71.92 71.92 71.92 71.92 1.0K
13:32 71.90 71.90 71.89 71.90 2.6K
13:33 71.89 71.89 71.85 71.85 3.4K
13:34 71.88 71.88 71.87 71.87 3.0K
13:35 71.88 71.89 71.88 71.89 1.9K
13:36 71.89 71.90 71.86 71.86 4.8K
13:37 71.88 71.90 71.88 71.90 1.6K
13:38 71.89 71.89 71.88 71.88 0.6K
13:39 71.85 71.86 71.85 71.86 1.8K
13:40 71.85 71.86 71.85 71.86 0.4K
13:41 71.83 71.83 71.79 71.79 3.5K
13:43 71.77 71.77 71.77 71.77 0.5K
13:44 71.78 71.80 71.78 71.78 2.8K
13:45 71.74 71.74 71.74 71.74 3.6K
13:46 71.74 71.76 71.74 71.76 0.7K
13:47 71.74 71.77 71.73 71.77 3.1K
13:48 71.81 71.81 71.80 71.81 1.9K
13:49 71.82 71.82 71.82 71.82 1.1K
13:51 71.79 71.79 71.79 71.79 1.3K
13:52 71.80 71.80 71.80 71.80 1.0K
13:53 71.81 71.81 71.81 71.81 1.0K
13:54 71.80 71.80 71.80 71.80 0.6K
13:55 71.81 71.81 71.78 71.78 3.1K
13:56 71.77 71.78 71.77 71.78 3.7K
13:57 71.79 71.79 71.79 71.79 1.6K
13:58 71.78 71.79 71.78 71.79 2.5K
14:00 71.79 71.79 71.79 71.79 1.4K
14:01 71.78 71.78 71.78 71.78 1.3K
14:02 71.77 71.80 71.77 71.80 2.2K
14:03 71.75 71.75 71.73 71.73 1.2K
14:04 71.74 71.74 71.73 71.73 1.8K
14:05 71.71 71.71 71.68 71.71 3.3K
14:06 71.74 71.77 71.73 71.77 3.4K
14:07 71.78 71.78 71.78 71.78 0.9K
14:08 71.78 71.78 71.78 71.78 0.8K
14:09 71.78 71.79 71.78 71.78 1.2K
14:10 71.80 71.80 71.80 71.80 1.0K
14:11 71.78 71.78 71.77 71.77 1.7K
14:12 71.78 71.78 71.78 71.78 1.5K
14:13 71.77 71.79 71.77 71.79 2.4K
14:14 71.79 71.80 71.79 71.80 1.3K
14:15 71.79 71.79 71.79 71.79 0.4K
14:16 71.79 71.81 71.79 71.81 1.1K
14:17 71.81 71.81 71.81 71.81 1.0K
14:18 71.83 71.83 71.82 71.82 1.5K
14:19 71.82 71.82 71.82 71.82 0.5K
14:20 71.82 71.83 71.82 71.83 1.9K
14:21 71.85 71.85 71.85 71.85 0.7K
14:22 71.86 71.86 71.86 71.86 0.9K
14:23 71.88 71.88 71.88 71.88 1.1K
14:24 71.89 71.90 71.88 71.89 2.9K
14:25 71.89 71.89 71.87 71.87 1.8K
14:26 71.89 71.89 71.89 71.89 0.1K
14:27 71.89 71.89 71.87 71.87 5.8K
14:28 71.87 71.87 71.85 71.86 3.6K
14:29 71.85 71.85 71.85 71.85 0.7K
14:30 71.84 71.84 71.84 71.84 2.6K
14:31 71.84 71.84 71.84 71.84 0.5K
14:32 71.83 71.86 71.83 71.86 2.8K
14:33 71.85 71.85 71.85 71.85 0.5K
14:34 71.84 71.84 71.84 71.84 0.8K
14:35 71.83 71.83 71.83 71.83 3.0K
14:37 71.84 71.84 71.82 71.82 4.0K
14:38 71.81 71.81 71.81 71.81 2.0K
14:39 71.80 71.81 71.80 71.81 2.2K
14:40 71.81 71.81 71.78 71.78 2.6K
14:41 71.78 71.78 71.78 71.78 0.4K
14:42 71.77 71.78 71.77 71.78 1.8K
14:43 71.80 71.81 71.80 71.81 2.6K
14:44 71.81 71.81 71.80 71.81 1.0K
14:45 71.81 71.81 71.79 71.79 1.8K
14:46 71.81 71.81 71.81 71.81 0.9K
14:47 71.80 71.80 71.80 71.80 2.0K
14:49 71.82 71.82 71.81 71.81 1.7K
14:50 71.83 71.83 71.83 71.83 2.1K
14:51 71.84 71.84 71.82 71.82 12.2K
14:52 71.83 71.83 71.82 71.82 0.8K
14:53 71.82 71.82 71.77 71.78 3.8K
14:54 71.75 71.75 71.75 71.75 0.1K
14:55 71.74 71.74 71.73 71.73 3.0K
14:56 71.77 71.77 71.77 71.77 1.4K
14:57 71.76 71.76 71.76 71.76 1.0K
14:58 71.78 71.78 71.78 71.78 0.5K
14:59 71.80 71.81 71.80 71.80 1.8K
15:00 71.83 71.85 71.82 71.85 9.2K
15:01 71.85 71.86 71.85 71.86 1.3K
15:02 71.85 71.85 71.81 71.81 3.8K
15:03 71.81 71.81 71.81 71.81 1.0K
15:04 71.81 71.81 71.80 71.80 2.0K
15:05 71.77 71.78 71.77 71.78 3.1K
15:06 71.79 71.81 71.79 71.81 2.0K
15:07 71.81 71.81 71.80 71.80 2.8K
15:08 71.82 71.82 71.82 71.82 1.2K
15:09 71.84 71.84 71.83 71.83 1.1K
15:10 71.83 71.83 71.83 71.83 1.3K
15:11 71.83 71.85 71.83 71.83 4.1K
15:12 71.83 71.86 71.83 71.84 4.5K
15:13 71.84 71.86 71.84 71.86 1.4K
15:14 71.85 71.85 71.84 71.83 2.3K
15:15 71.85 71.88 71.85 71.87 4.5K
15:16 71.87 71.90 71.87 71.89 3.2K
15:17 71.91 71.92 71.89 71.89 5.4K
15:18 71.89 71.89 71.89 71.89 2.6K
15:19 71.90 71.90 71.90 71.90 1.3K
15:20 71.90 71.91 71.90 71.91 2.0K
15:21 71.91 71.91 71.90 71.90 1.7K
15:22 71.90 71.90 71.89 71.89 3.1K
15:23 71.90 71.90 71.89 71.90 2.8K
15:24 71.89 71.89 71.89 71.89 2.1K
15:25 71.89 71.89 71.87 71.87 3.2K
15:26 71.87 71.89 71.87 71.87 3.0K
15:27 71.88 71.90 71.88 71.88 5.0K
15:28 71.91 71.93 71.91 71.93 2.0K
15:29 71.93 71.93 71.92 71.93 4.7K
15:30 71.94 71.94 71.94 71.94 2.9K
15:31 71.95 71.96 71.95 71.96 1.9K
15:32 71.97 71.98 71.96 71.96 6.8K
15:33 71.96 71.98 71.96 71.97 3.0K
15:34 71.97 71.97 71.97 71.97 5.6K
15:35 71.95 71.98 71.95 71.97 4.7K
15:36 71.95 71.95 71.95 71.94 4.4K
15:37 71.95 71.96 71.95 71.95 3.9K
15:38 71.95 71.98 71.95 71.97 5.2K
15:39 71.95 71.95 71.92 71.92 4.7K
15:40 71.90 71.93 71.90 71.92 3.4K
15:41 71.91 71.94 71.91 71.94 3.7K
15:42 71.95 71.95 71.95 71.94 3.8K
15:43 71.95 71.96 71.95 71.96 2.4K
15:44 71.96 71.96 71.95 71.95 2.5K
15:45 71.95 71.95 71.95 71.94 8.1K
15:46 71.97 72.00 71.97 71.99 5.0K
15:47 72.00 72.01 72.00 72.00 4.3K
15:48 72.01 72.02 72.01 72.02 2.4K
15:49 72.02 72.04 71.99 71.99 12.5K
15:50 72.00 72.09 72.00 72.09 12.5K
15:51 72.10 72.11 72.08 72.11 9.7K
15:52 72.12 72.12 72.12 72.11 6.0K
15:53 72.11 72.12 72.11 72.11 5.6K
15:54 72.11 72.13 72.11 72.13 6.0K
15:55 72.14 72.19 72.14 72.17 10.9K
15:56 72.18 72.22 72.18 72.22 21.8K
15:57 72.22 72.28 72.22 72.28 37.7K
15:58 72.28 72.30 72.27 72.28 79.7K
15:59 72.29 72.36 72.27 72.27 713.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available