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 72.20 72.44 72.20 72.44 11.7K
09:31 72.54 72.54 72.54 72.54 0.1K
09:32 72.55 72.55 72.55 72.55 1.8K
09:33 72.56 72.56 72.44 72.44 0.8K
09:34 72.52 72.67 72.52 72.67 5.7K
09:35 72.65 72.67 72.65 72.67 0.3K
09:36 72.60 72.65 72.60 72.64 1.3K
09:37 72.69 72.79 72.65 72.65 8.3K
09:38 72.81 72.81 72.81 72.81 1.0K
09:39 72.79 72.83 72.79 72.83 1.8K
09:40 72.75 72.80 72.71 72.71 2.3K
09:41 72.75 72.86 72.75 72.86 3.9K
09:42 72.82 72.87 72.80 72.87 3.3K
09:43 72.87 72.87 72.87 72.86 0.5K
09:44 72.87 72.91 72.79 72.80 4.2K
09:45 72.84 72.84 72.81 72.84 4.5K
09:46 72.87 72.87 72.84 72.84 1.0K
09:47 72.87 72.87 72.84 72.83 1.5K
09:48 72.76 72.79 72.76 72.78 3.2K
09:49 72.81 72.81 72.78 72.78 1.3K
09:51 72.81 72.81 72.80 72.80 1.9K
09:52 72.81 72.85 72.81 72.82 1.3K
09:53 72.82 72.86 72.81 72.86 1.4K
09:54 72.86 72.90 72.81 72.82 11.8K
09:55 72.80 72.80 72.70 72.70 4.3K
09:56 72.72 72.72 72.65 72.66 5.4K
09:57 72.65 72.66 72.63 72.63 2.9K
09:58 72.62 72.64 72.62 72.64 1.7K
09:59 72.65 72.70 72.65 72.67 2.2K
10:00 72.65 72.65 72.64 72.64 2.4K
10:01 72.68 72.68 72.63 72.63 2.0K
10:02 72.65 72.67 72.63 72.65 2.9K
10:03 72.69 72.69 72.69 72.69 0.9K
10:04 72.69 72.70 72.61 72.61 4.9K
10:06 72.54 72.54 72.54 72.54 1.1K
10:07 72.53 72.59 72.53 72.59 2.2K
10:08 72.53 72.54 72.50 72.52 1.6K
10:09 72.54 72.59 72.54 72.58 3.0K
10:10 72.60 72.61 72.59 72.61 1.7K
10:11 72.64 72.68 72.59 72.68 10.1K
10:12 72.63 72.63 72.58 72.58 7.1K
10:13 72.57 72.58 72.54 72.54 15.6K
10:14 72.57 72.60 72.57 72.60 8.1K
10:15 72.60 72.60 72.57 72.58 17.1K
10:16 72.58 72.59 72.55 72.59 28.8K
10:17 72.58 72.62 72.58 72.60 11.6K
10:18 72.59 72.65 72.59 72.64 19.1K
10:19 72.64 72.64 72.60 72.62 12.5K
10:20 72.63 72.67 72.63 72.67 4.7K
10:21 72.67 72.67 72.66 72.66 2.1K
10:22 72.68 72.72 72.65 72.72 7.8K
10:23 72.71 72.73 72.69 72.72 1.1K
10:24 72.72 72.72 72.68 72.69 5.3K
10:25 72.69 72.69 72.67 72.67 1.6K
10:26 72.65 72.65 72.62 72.63 17.4K
10:27 72.64 72.65 72.63 72.65 5.2K
10:28 72.64 72.65 72.62 72.65 9.2K
10:29 72.68 72.68 72.68 72.68 0.3K
10:30 72.67 72.70 72.67 72.70 3.6K
10:31 72.72 72.72 72.68 72.68 1.2K
10:32 72.66 72.71 72.66 72.70 5.0K
10:33 72.71 72.73 72.71 72.73 2.5K
10:34 72.74 72.74 72.70 72.70 3.2K
10:35 72.72 72.74 72.72 72.74 2.1K
10:36 72.74 72.76 72.74 72.76 3.2K
10:37 72.76 72.78 72.76 72.76 3.7K
10:38 72.77 72.80 72.76 72.77 8.0K
10:39 72.77 72.81 72.77 72.77 22.7K
10:40 72.78 72.78 72.72 72.72 9.5K
10:41 72.71 72.71 72.67 72.67 2.4K
10:42 72.66 72.66 72.65 72.65 2.2K
10:43 72.66 72.68 72.66 72.68 3.9K
10:44 72.69 72.73 72.67 72.68 3.9K
10:45 72.66 72.67 72.65 72.67 2.6K
10:46 72.65 72.67 72.64 72.67 3.1K
10:47 72.67 72.70 72.67 72.69 4.3K
10:48 72.68 72.68 72.64 72.64 2.5K
10:49 72.63 72.65 72.63 72.65 3.1K
10:50 72.67 72.67 72.65 72.65 3.2K
10:51 72.67 72.67 72.67 72.67 1.5K
10:52 72.68 72.71 72.68 72.71 2.4K
10:53 72.69 72.71 72.69 72.70 4.5K
10:54 72.71 72.71 72.62 72.63 4.3K
10:55 72.65 72.67 72.63 72.67 5.3K
10:56 72.65 72.65 72.63 72.63 1.4K
10:57 72.63 72.69 72.63 72.69 3.5K
10:58 72.68 72.68 72.68 72.68 0.6K
10:59 72.70 72.72 72.64 72.64 3.5K
11:00 72.68 72.73 72.68 72.73 3.6K
11:02 72.70 72.70 72.68 72.68 1.8K
11:03 72.64 72.68 72.64 72.68 3.1K
11:04 72.69 72.69 72.67 72.68 2.3K
11:05 72.65 72.65 72.65 72.65 0.9K
11:06 72.66 72.66 72.65 72.66 2.3K
11:07 72.66 72.72 72.66 72.72 2.1K
11:08 72.71 72.72 72.66 72.66 4.5K
11:09 72.64 72.64 72.62 72.62 2.8K
11:10 72.61 72.66 72.61 72.66 3.9K
11:11 72.68 72.69 72.68 72.69 1.0K
11:12 72.70 72.70 72.70 72.70 0.9K
11:13 72.69 72.69 72.69 72.69 0.4K
11:14 72.70 72.70 72.68 72.68 2.6K
11:15 72.66 72.66 72.63 72.63 5.1K
11:16 72.62 72.64 72.62 72.64 3.0K
11:17 72.65 72.69 72.65 72.69 3.4K
11:18 72.68 72.71 72.68 72.69 2.0K
11:19 72.69 72.69 72.68 72.68 1.8K
11:20 72.68 72.70 72.68 72.69 1.5K
11:21 72.68 72.68 72.67 72.68 1.6K
11:22 72.68 72.69 72.67 72.69 1.6K
11:23 72.69 72.72 72.69 72.72 2.6K
11:24 72.73 72.73 72.73 72.72 2.9K
11:25 72.72 72.72 72.71 72.72 1.0K
11:26 72.72 72.72 72.70 72.70 3.2K
11:27 72.69 72.71 72.69 72.69 2.2K
11:28 72.69 72.70 72.67 72.70 4.0K
11:29 72.69 72.69 72.68 72.68 1.9K
11:30 72.70 72.70 72.69 72.69 2.6K
11:31 72.69 72.70 72.69 72.69 2.0K
11:32 72.70 72.76 72.70 72.76 6.7K
11:33 72.79 72.79 72.76 72.77 2.5K
11:34 72.77 72.80 72.77 72.80 3.5K
11:35 72.80 72.81 72.80 72.80 3.9K
11:36 72.79 72.79 72.76 72.76 5.3K
11:37 72.72 72.72 72.72 72.72 0.5K
11:38 72.74 72.76 72.73 72.76 3.5K
11:39 72.77 72.77 72.75 72.75 0.9K
11:40 72.75 72.75 72.73 72.73 5.6K
11:41 72.71 72.71 72.70 72.70 1.9K
11:42 72.69 72.76 72.69 72.76 4.0K
11:43 72.76 72.76 72.74 72.74 3.8K
11:44 72.74 72.75 72.73 72.75 2.0K
11:45 72.75 72.75 72.70 72.70 6.2K
11:46 72.72 72.75 72.72 72.75 3.5K
11:47 72.75 72.76 72.74 72.74 1.4K
11:48 72.74 72.74 72.73 72.72 2.0K
11:49 72.73 72.73 72.70 72.70 2.7K
11:50 72.67 72.67 72.67 72.67 1.0K
11:51 72.68 72.68 72.65 72.65 5.3K
11:52 72.63 72.63 72.62 72.62 1.8K
11:53 72.62 72.62 72.60 72.60 4.4K
11:54 72.59 72.59 72.57 72.57 1.8K
11:55 72.57 72.57 72.56 72.56 2.0K
11:56 72.56 72.57 72.55 72.57 1.9K
11:57 72.57 72.57 72.55 72.55 4.1K
11:58 72.57 72.57 72.57 72.57 3.1K
11:59 72.54 72.55 72.54 72.55 2.6K
12:00 72.55 72.55 72.53 72.53 2.2K
12:01 72.53 72.57 72.53 72.57 3.5K
12:02 72.56 72.59 72.56 72.59 3.5K
12:03 72.59 72.60 72.59 72.60 0.9K
12:04 72.60 72.60 72.58 72.58 2.2K
12:05 72.58 72.67 72.58 72.67 3.4K
12:06 72.66 72.66 72.66 72.66 2.0K
12:07 72.66 72.66 72.63 72.63 2.5K
12:08 72.63 72.63 72.61 72.61 2.8K
12:09 72.60 72.63 72.60 72.63 4.6K
12:10 72.65 72.66 72.65 72.66 3.3K
12:11 72.66 72.66 72.66 72.66 0.3K
12:12 72.67 72.68 72.64 72.64 5.0K
12:13 72.64 72.64 72.64 72.64 0.9K
12:14 72.62 72.63 72.62 72.63 1.5K
12:15 72.62 72.63 72.62 72.62 1.5K
12:16 72.63 72.66 72.63 72.66 4.5K
12:17 72.66 72.67 72.66 72.66 2.0K
12:18 72.67 72.69 72.67 72.69 2.4K
12:19 72.69 72.69 72.69 72.69 1.3K
12:20 72.71 72.72 72.69 72.69 3.8K
12:21 72.68 72.68 72.68 72.68 1.1K
12:22 72.69 72.71 72.69 72.71 2.9K
12:23 72.71 72.71 72.71 72.71 2.1K
12:24 72.71 72.73 72.71 72.73 1.7K
12:25 72.74 72.76 72.74 72.74 3.8K
12:26 72.76 72.76 72.75 72.76 2.6K
12:27 72.76 72.77 72.76 72.76 2.6K
12:28 72.75 72.77 72.75 72.77 2.4K
12:29 72.78 72.81 72.78 72.79 4.1K
12:30 72.79 72.79 72.75 72.75 2.5K
12:31 72.77 72.77 72.76 72.76 2.6K
12:32 72.75 72.75 72.75 72.75 1.4K
12:33 72.76 72.77 72.76 72.77 2.7K
12:34 72.75 72.76 72.75 72.76 2.9K
12:35 72.76 72.76 72.76 72.76 1.7K
12:36 72.76 72.77 72.76 72.76 1.6K
12:37 72.76 72.76 72.75 72.75 3.3K
12:39 72.73 72.76 72.73 72.76 2.1K
12:40 72.76 72.77 72.76 72.77 2.5K
12:41 72.77 72.77 72.74 72.74 3.6K
12:42 72.74 72.74 72.74 72.74 2.1K
12:43 72.73 72.76 72.73 72.76 3.0K
12:44 72.76 72.76 72.76 72.76 1.3K
12:45 72.76 72.76 72.74 72.74 3.2K
12:46 72.75 72.75 72.73 72.73 2.0K
12:47 72.74 72.75 72.71 72.71 3.0K
12:48 72.73 72.73 72.73 72.73 1.4K
12:49 72.73 72.74 72.71 72.71 2.3K
12:50 72.71 72.71 72.71 72.71 2.5K
12:51 72.69 72.73 72.69 72.73 5.9K
12:52 72.73 72.73 72.73 72.72 0.3K
12:53 72.73 72.75 72.73 72.75 3.1K
12:54 72.74 72.74 72.73 72.73 1.9K
12:55 72.73 72.74 72.73 72.74 2.1K
12:56 72.74 72.74 72.73 72.73 4.7K
12:57 72.73 72.73 72.72 72.72 3.4K
12:58 72.73 72.74 72.73 72.74 1.4K
12:59 72.73 72.74 72.73 72.74 1.0K
13:00 72.74 72.75 72.74 72.75 1.7K
13:01 72.76 72.77 72.76 72.77 2.3K
13:02 72.78 72.78 72.78 72.78 1.2K
13:03 72.79 72.79 72.79 72.79 3.4K
13:05 72.78 72.78 72.78 72.78 2.6K
13:06 72.75 72.75 72.74 72.75 2.4K
13:07 72.76 72.76 72.75 72.75 1.0K
13:08 72.74 72.75 72.74 72.75 0.6K
13:09 72.74 72.75 72.73 72.73 3.8K
13:10 72.74 72.74 72.74 72.74 0.3K
13:11 72.73 72.73 72.72 72.72 1.9K
13:12 72.70 72.70 72.70 72.70 1.2K
13:13 72.70 72.70 72.70 72.70 1.3K
13:14 72.71 72.71 72.71 72.71 1.2K
13:15 72.72 72.72 72.67 72.67 3.0K
13:16 72.68 72.68 72.67 72.67 1.9K
13:17 72.67 72.67 72.66 72.66 2.2K
13:18 72.65 72.65 72.63 72.63 2.5K
13:19 72.63 72.67 72.63 72.67 6.1K
13:20 72.67 72.67 72.66 72.66 0.7K
13:21 72.65 72.66 72.64 72.64 3.3K
13:22 72.64 72.65 72.64 72.65 1.8K
13:23 72.65 72.66 72.65 72.66 2.1K
13:24 72.65 72.65 72.64 72.64 1.9K
13:25 72.67 72.67 72.66 72.66 2.9K
13:26 72.65 72.66 72.65 72.66 3.0K
13:27 72.67 72.67 72.67 72.67 3.0K
13:28 72.68 72.68 72.68 72.68 0.6K
13:29 72.68 72.68 72.66 72.66 2.0K
13:30 72.68 72.68 72.68 72.68 1.9K
13:31 72.68 72.68 72.68 72.68 0.8K
13:32 72.69 72.70 72.68 72.68 1.9K
13:33 72.68 72.69 72.68 72.69 2.5K
13:34 72.68 72.69 72.67 72.67 2.8K
13:35 72.67 72.69 72.67 72.69 2.3K
13:36 72.69 72.70 72.68 72.70 2.2K
13:37 72.70 72.73 72.70 72.72 2.4K
13:38 72.72 72.73 72.72 72.73 1.7K
13:39 72.74 72.75 72.73 72.75 3.0K
13:40 72.76 72.77 72.74 72.74 4.0K
13:41 72.75 72.75 72.75 72.75 1.0K
13:42 72.75 72.76 72.75 72.76 1.7K
13:43 72.77 72.79 72.77 72.78 2.0K
13:44 72.78 72.78 72.78 72.78 2.2K
13:45 72.80 72.80 72.77 72.77 3.1K
13:46 72.76 72.76 72.74 72.74 1.7K
13:47 72.74 72.76 72.74 72.76 2.2K
13:48 72.76 72.78 72.75 72.78 5.8K
13:49 72.78 72.80 72.78 72.80 2.7K
13:50 72.79 72.79 72.79 72.79 1.9K
13:51 72.79 72.80 72.78 72.79 4.2K
13:52 72.80 72.80 72.77 72.77 1.1K
13:53 72.77 72.80 72.77 72.79 3.0K
13:54 72.81 72.86 72.81 72.86 6.7K
13:55 72.86 72.86 72.86 72.86 0.3K
13:56 72.83 72.85 72.83 72.85 2.3K
13:57 72.85 72.85 72.83 72.83 3.2K
13:58 72.83 72.83 72.80 72.80 2.4K
13:59 72.80 72.81 72.79 72.79 1.3K
14:00 72.79 72.81 72.79 72.81 3.2K
14:01 72.82 72.83 72.81 72.83 8.5K
14:02 72.83 72.84 72.83 72.83 5.7K
14:03 72.83 72.83 72.81 72.81 3.5K
14:04 72.81 72.81 72.80 72.80 2.3K
14:05 72.80 72.81 72.79 72.79 3.2K
14:06 72.77 72.77 72.77 72.77 1.7K
14:07 72.77 72.78 72.77 72.78 3.8K
14:08 72.77 72.80 72.77 72.80 5.2K
14:09 72.82 72.87 72.82 72.87 2.1K
14:10 72.88 72.89 72.87 72.89 2.7K
14:11 72.87 72.87 72.82 72.82 5.2K
14:12 72.80 72.82 72.80 72.81 1.7K
14:13 72.82 72.82 72.81 72.81 1.5K
14:14 72.81 72.81 72.76 72.76 6.7K
14:15 72.73 72.75 72.73 72.73 4.5K
14:16 72.73 72.75 72.73 72.75 4.1K
14:17 72.75 72.79 72.75 72.78 7.3K
14:18 72.77 72.78 72.77 72.78 1.1K
14:19 72.76 72.78 72.76 72.78 1.4K
14:20 72.78 72.79 72.74 72.74 7.0K
14:21 72.72 72.72 72.70 72.72 4.3K
14:22 72.72 72.77 72.72 72.77 5.6K
14:23 72.78 72.79 72.78 72.79 5.3K
14:24 72.81 72.81 72.81 72.81 1.7K
14:25 72.80 72.80 72.79 72.79 2.8K
14:26 72.80 72.85 72.80 72.85 5.7K
14:27 72.85 72.85 72.84 72.84 1.5K
14:28 72.85 72.86 72.85 72.86 3.9K
14:29 72.85 72.85 72.84 72.83 1.3K
14:30 72.83 72.83 72.82 72.82 3.3K
14:31 72.83 72.83 72.78 72.78 4.9K
14:32 72.79 72.80 72.78 72.80 3.5K
14:33 72.80 72.81 72.80 72.80 2.5K
14:34 72.79 72.84 72.79 72.83 4.4K
14:35 72.83 72.83 72.83 72.83 4.5K
14:36 72.81 72.82 72.76 72.76 11.8K
14:37 72.78 72.78 72.75 72.75 5.5K
14:38 72.74 72.78 72.74 72.78 8.3K
14:39 72.78 72.80 72.78 72.79 5.6K
14:40 72.78 72.78 72.77 72.77 8.2K
14:41 72.77 72.77 72.67 72.70 7.5K
14:42 72.70 72.71 72.70 72.69 2.2K
14:43 72.69 72.69 72.66 72.66 3.0K
14:44 72.66 72.75 72.66 72.75 5.8K
14:45 72.76 72.80 72.76 72.80 3.5K
14:46 72.80 72.80 72.76 72.77 3.2K
14:47 72.72 72.76 72.72 72.75 3.9K
14:48 72.76 72.76 72.74 72.75 5.3K
14:49 72.73 72.75 72.71 72.74 4.9K
14:50 72.74 72.74 72.69 72.73 4.6K
14:51 72.66 72.69 72.65 72.69 2.3K
14:52 72.63 72.65 72.63 72.63 1.8K
14:53 72.64 72.67 72.63 72.67 5.0K
14:54 72.66 72.66 72.65 72.66 1.3K
14:55 72.67 72.68 72.63 72.63 5.3K
14:56 72.63 72.63 72.55 72.55 3.5K
14:57 72.56 72.60 72.56 72.60 5.5K
14:58 72.60 72.60 72.58 72.60 3.2K
14:59 72.62 72.62 72.60 72.60 7.4K
15:00 72.61 72.63 72.60 72.61 8.2K
15:01 72.60 72.61 72.59 72.59 5.0K
15:02 72.62 72.62 72.57 72.57 6.5K
15:03 72.60 72.60 72.53 72.53 7.5K
15:04 72.53 72.57 72.53 72.57 3.3K
15:05 72.57 72.59 72.54 72.54 6.9K
15:06 72.54 72.54 72.49 72.52 4.8K
15:07 72.51 72.53 72.47 72.47 6.2K
15:08 72.47 72.49 72.46 72.49 2.6K
15:09 72.49 72.51 72.48 72.51 5.7K
15:10 72.53 72.53 72.50 72.50 4.4K
15:11 72.51 72.54 72.50 72.53 5.4K
15:12 72.54 72.56 72.52 72.52 6.4K
15:13 72.54 72.54 72.53 72.54 4.7K
15:14 72.52 72.52 72.42 72.42 3.9K
15:15 72.40 72.44 72.40 72.42 4.9K
15:16 72.39 72.39 72.32 72.33 7.1K
15:17 72.32 72.34 72.29 72.34 6.8K
15:18 72.35 72.40 72.35 72.39 6.6K
15:19 72.40 72.40 72.36 72.38 5.1K
15:20 72.36 72.36 72.35 72.35 4.4K
15:21 72.34 72.37 72.34 72.37 5.0K
15:22 72.34 72.34 72.32 72.34 4.9K
15:23 72.34 72.36 72.31 72.31 5.5K
15:24 72.27 72.28 72.27 72.28 2.1K
15:25 72.27 72.28 72.25 72.25 7.3K
15:26 72.25 72.27 72.25 72.25 6.5K
15:27 72.24 72.26 72.20 72.20 5.3K
15:28 72.21 72.22 72.16 72.16 6.0K
15:29 72.14 72.17 72.08 72.11 9.5K
15:30 72.13 72.15 72.05 72.07 11.0K
15:31 72.09 72.12 72.07 72.07 5.2K
15:32 72.11 72.11 72.02 72.02 6.2K
15:33 72.02 72.03 72.00 72.03 5.0K
15:34 72.00 72.01 71.99 72.00 4.6K
15:35 71.98 71.99 71.98 71.99 5.3K
15:36 72.00 72.03 71.99 72.00 10.8K
15:37 72.01 72.04 72.01 72.03 8.4K
15:38 72.05 72.07 72.04 72.06 8.5K
15:39 72.04 72.05 72.03 72.04 4.4K
15:40 72.03 72.07 72.02 72.02 7.8K
15:41 72.03 72.05 72.03 72.04 4.6K
15:42 72.06 72.07 71.99 71.99 13.2K
15:43 71.99 72.00 71.96 71.96 8.9K
15:44 71.96 71.97 71.94 71.97 8.4K
15:45 71.96 72.02 71.96 72.02 13.5K
15:46 72.03 72.05 72.01 72.05 9.5K
15:47 72.04 72.08 72.04 72.08 13.8K
15:48 72.09 72.11 72.06 72.06 12.0K
15:49 72.05 72.07 72.02 72.02 12.5K
15:50 72.02 72.14 72.02 72.07 24.5K
15:51 72.09 72.13 72.03 72.13 15.4K
15:52 72.14 72.16 72.13 72.16 13.7K
15:53 72.16 72.16 72.13 72.15 22.5K
15:54 72.16 72.19 72.16 72.19 13.2K
15:55 72.20 72.26 72.20 72.21 35.2K
15:56 72.24 72.32 72.24 72.32 28.7K
15:57 72.33 72.33 72.31 72.32 33.6K
15:58 72.32 72.38 72.32 72.38 41.6K
15:59 72.38 72.39 72.17 72.17 788.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available