CMS Energy

CMS
🏛️ usa →
73.22
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 72.17 72.17 72.17 72.17 1.0K
09:33 73.25 73.38 73.10 73.34 57.8K
09:34 73.29 73.59 73.29 73.59 7.5K
09:35 73.72 73.72 73.29 73.29 13.2K
09:36 73.19 73.54 73.16 73.54 16.0K
09:37 73.58 73.58 73.57 73.57 0.9K
09:38 73.67 73.69 73.57 73.69 3.3K
09:39 73.74 73.74 73.59 73.68 8.6K
09:40 73.69 73.69 73.61 73.61 5.0K
09:41 73.68 73.77 73.62 73.62 8.1K
09:42 73.59 73.59 73.31 73.31 4.0K
09:43 73.41 73.59 73.41 73.59 2.6K
09:44 73.53 73.53 73.45 73.45 6.6K
09:45 73.44 73.49 73.44 73.49 4.4K
09:46 73.48 73.48 73.31 73.32 5.5K
09:47 73.31 73.34 73.26 73.34 3.4K
09:48 73.33 73.37 73.33 73.35 1.9K
09:49 73.32 73.42 73.32 73.42 8.4K
09:50 73.42 73.42 73.37 73.39 7.2K
09:51 73.39 73.42 73.39 73.42 2.7K
09:52 73.34 73.34 73.34 73.34 2.3K
09:53 73.35 73.43 73.35 73.38 3.7K
09:54 73.38 73.44 73.38 73.44 10.5K
09:55 73.42 73.42 73.42 73.42 1.3K
09:56 73.42 73.55 73.39 73.46 35.6K
09:57 73.37 73.41 73.35 73.36 3.6K
09:58 73.36 73.45 73.36 73.45 3.4K
09:59 73.47 73.50 73.46 73.46 3.8K
10:00 73.46 73.51 73.45 73.51 10.4K
10:01 73.46 73.62 73.46 73.53 11.4K
10:02 73.46 73.51 73.41 73.49 14.2K
10:03 73.54 73.54 73.37 73.37 5.9K
10:04 73.39 73.47 73.38 73.47 6.5K
10:05 73.41 73.47 73.37 73.47 26.2K
10:06 73.51 73.51 73.31 73.31 12.3K
10:07 73.22 73.37 73.19 73.37 9.3K
10:08 73.33 73.42 73.33 73.42 3.9K
10:09 73.47 73.47 73.23 73.23 10.1K
10:10 73.29 73.34 73.29 73.33 6.7K
10:11 73.32 73.38 73.28 73.33 39.8K
10:12 73.31 73.43 73.31 73.43 5.2K
10:13 73.35 73.44 73.30 73.42 4.5K
10:14 73.43 73.43 73.30 73.35 2.8K
10:15 73.35 73.35 73.29 73.34 6.2K
10:16 73.29 73.31 73.12 73.19 16.4K
10:17 73.21 73.21 73.21 73.21 4.3K
10:18 73.20 73.20 73.17 73.17 4.5K
10:19 73.17 73.17 73.13 73.13 5.0K
10:20 73.13 73.22 73.13 73.19 5.5K
10:21 73.16 73.16 73.11 73.11 6.2K
10:22 73.10 73.10 72.88 72.88 4.4K
10:23 72.96 73.03 72.96 73.03 4.9K
10:24 73.02 73.07 73.02 73.07 2.6K
10:25 73.05 73.12 73.03 73.10 35.3K
10:26 73.14 73.20 73.14 73.20 2.9K
10:27 73.18 73.19 73.16 73.19 14.0K
10:28 73.19 73.22 73.16 73.18 22.9K
10:29 73.27 73.29 73.27 73.27 23.6K
10:30 73.21 73.21 73.16 73.21 10.4K
10:31 73.21 73.23 73.20 73.21 10.2K
10:32 73.20 73.26 73.20 73.23 6.6K
10:33 73.22 73.22 73.15 73.17 6.1K
10:34 73.18 73.20 73.17 73.17 4.4K
10:35 73.12 73.17 73.11 73.14 5.4K
10:36 73.10 73.10 73.04 73.07 3.5K
10:37 73.05 73.05 73.01 73.03 3.7K
10:38 73.03 73.03 72.92 72.92 4.8K
10:39 73.01 73.03 72.99 73.03 5.0K
10:40 72.99 73.08 72.97 73.08 3.5K
10:41 73.15 73.17 73.14 73.15 3.5K
10:42 73.12 73.15 73.12 73.15 4.0K
10:43 73.18 73.19 73.14 73.18 25.0K
10:44 73.21 73.21 73.07 73.07 10.1K
10:45 73.08 73.09 73.08 73.09 2.2K
10:46 73.09 73.13 73.05 73.05 1.9K
10:47 73.02 73.06 73.02 73.02 2.2K
10:48 73.02 73.02 72.97 72.98 2.9K
10:49 73.04 73.05 73.03 73.03 5.5K
10:50 73.00 73.11 73.00 73.11 3.8K
10:51 73.10 73.10 73.02 73.02 3.8K
10:52 73.03 73.08 73.03 73.08 4.2K
10:53 73.07 73.10 73.06 73.08 5.7K
10:54 73.10 73.10 73.08 73.09 4.6K
10:55 73.07 73.09 73.06 73.06 5.9K
10:56 73.02 73.02 73.01 73.01 1.1K
10:57 73.00 73.01 72.98 72.98 5.4K
10:58 72.97 73.02 72.97 72.99 4.2K
10:59 73.01 73.03 72.99 73.03 4.9K
11:00 73.01 73.06 73.01 73.04 4.4K
11:01 73.01 73.01 72.93 72.95 4.3K
11:02 72.95 72.97 72.95 72.97 2.2K
11:03 72.93 72.94 72.92 72.92 2.3K
11:04 72.94 72.97 72.94 72.94 3.4K
11:05 72.91 72.92 72.88 72.88 3.8K
11:06 72.85 72.99 72.85 72.99 5.5K
11:07 72.97 73.00 72.97 73.00 3.1K
11:08 72.95 72.95 72.89 72.89 4.4K
11:09 72.86 72.88 72.83 72.83 4.6K
11:10 72.81 72.86 72.80 72.82 3.2K
11:11 72.81 72.81 72.77 72.77 5.0K
11:12 72.76 72.84 72.76 72.84 4.4K
11:13 72.80 72.80 72.74 72.74 4.0K
11:14 72.74 72.76 72.74 72.75 4.2K
11:15 72.75 72.78 72.74 72.78 8.1K
11:16 72.76 72.76 72.70 72.71 5.6K
11:17 72.65 72.65 72.64 72.65 3.3K
11:18 72.64 72.69 72.64 72.69 3.6K
11:19 72.64 72.67 72.64 72.67 5.9K
11:20 72.65 72.65 72.65 72.65 2.4K
11:21 72.60 72.62 72.59 72.62 5.4K
11:22 72.65 72.69 72.65 72.69 3.8K
11:23 72.68 72.70 72.68 72.70 2.2K
11:24 72.74 72.74 72.70 72.74 5.2K
11:25 72.75 72.75 72.66 72.66 3.6K
11:26 72.64 72.64 72.60 72.63 3.5K
11:27 72.61 72.66 72.61 72.66 1.9K
11:28 72.65 72.65 72.59 72.59 3.9K
11:29 72.56 72.58 72.56 72.56 3.4K
11:30 72.58 72.58 72.58 72.58 3.9K
11:31 72.67 72.69 72.65 72.69 3.6K
11:32 72.69 72.69 72.65 72.65 3.9K
11:33 72.68 72.70 72.68 72.70 2.0K
11:34 72.72 72.77 72.72 72.77 1.9K
11:35 72.77 72.77 72.64 72.64 5.8K
11:36 72.64 72.67 72.62 72.67 8.7K
11:37 72.74 72.74 72.73 72.73 0.8K
11:38 72.71 72.71 72.71 72.71 1.6K
11:39 72.72 72.75 72.72 72.75 4.7K
11:40 72.79 72.79 72.79 72.79 0.7K
11:41 72.83 72.83 72.82 72.82 2.4K
11:42 72.78 72.81 72.75 72.81 5.1K
11:44 72.83 72.83 72.83 72.83 0.2K
11:45 72.80 72.84 72.80 72.84 4.2K
11:46 72.83 72.83 72.78 72.78 1.3K
11:47 72.82 72.84 72.76 72.78 5.6K
11:48 72.77 72.80 72.77 72.80 3.5K
11:49 72.77 72.77 72.74 72.75 3.8K
11:50 72.73 72.74 72.71 72.71 3.6K
11:51 72.71 72.75 72.69 72.70 12.3K
11:52 72.70 72.72 72.70 72.72 5.4K
11:53 72.73 72.74 72.73 72.74 1.8K
11:54 72.76 72.76 72.76 72.76 1.1K
11:55 72.74 72.75 72.74 72.75 1.5K
11:56 72.74 72.77 72.74 72.77 3.5K
11:57 72.71 72.71 72.69 72.70 3.4K
11:58 72.70 72.71 72.70 72.71 2.6K
11:59 72.73 72.73 72.71 72.71 2.0K
12:00 72.75 72.75 72.75 72.75 0.7K
12:01 72.73 72.73 72.73 72.72 1.2K
12:02 72.79 72.81 72.77 72.77 7.2K
12:03 72.77 72.77 72.77 72.77 0.6K
12:04 72.78 72.81 72.78 72.81 2.9K
12:05 72.81 72.81 72.77 72.77 2.3K
12:06 72.80 72.81 72.80 72.81 2.6K
12:07 72.82 72.83 72.82 72.83 2.3K
12:08 72.85 72.88 72.85 72.87 8.3K
12:09 72.88 72.88 72.88 72.88 0.8K
12:10 72.86 72.86 72.84 72.84 3.2K
12:11 72.86 72.88 72.86 72.88 2.7K
12:12 72.88 72.89 72.84 72.89 4.3K
12:13 72.93 72.93 72.92 72.92 4.5K
12:14 72.92 72.93 72.92 72.92 1.5K
12:15 72.93 72.93 72.92 72.92 2.9K
12:16 72.92 73.00 72.92 73.00 4.8K
12:17 72.99 72.99 72.95 72.95 8.4K
12:18 72.97 72.97 72.94 72.95 5.9K
12:19 72.94 72.98 72.94 72.97 6.7K
12:20 72.98 72.99 72.98 72.99 2.2K
12:21 72.98 72.98 72.98 72.98 1.6K
12:22 72.98 72.98 72.98 72.98 0.6K
12:23 72.99 72.99 72.98 72.98 4.5K
12:24 72.97 72.97 72.96 72.97 9.1K
12:25 72.98 72.99 72.97 72.98 7.0K
12:26 72.97 72.97 72.96 72.96 5.1K
12:27 72.95 72.98 72.95 72.95 15.9K
12:28 72.96 72.97 72.96 72.96 2.2K
12:29 72.96 72.96 72.95 72.95 2.9K
12:30 72.93 72.95 72.93 72.94 13.5K
12:31 72.96 72.97 72.95 72.95 5.8K
12:32 72.95 72.97 72.95 72.95 6.2K
12:33 72.95 73.00 72.95 72.99 14.9K
12:34 72.97 72.97 72.97 72.97 2.7K
12:35 72.99 73.01 72.99 73.01 6.1K
12:36 73.03 73.04 73.03 73.04 2.7K
12:37 73.05 73.07 73.05 73.07 10.5K
12:38 73.06 73.07 73.06 73.07 10.0K
12:39 73.09 73.09 73.08 73.08 3.3K
12:40 73.08 73.11 73.07 73.10 29.3K
12:41 73.10 73.10 73.08 73.09 11.1K
12:42 73.11 73.11 73.07 73.09 7.5K
12:43 73.09 73.11 73.09 73.10 8.1K
12:44 73.10 73.11 73.10 73.11 6.7K
12:45 73.11 73.17 73.11 73.17 14.7K
12:46 73.17 73.17 73.15 73.16 9.1K
12:47 73.16 73.16 73.12 73.12 7.3K
12:48 73.13 73.16 73.11 73.16 12.6K
12:49 73.16 73.19 73.13 73.18 7.5K
12:50 73.20 73.21 73.20 73.19 1.8K
12:51 73.24 73.25 73.20 73.20 7.1K
12:52 73.21 73.22 73.21 73.21 3.0K
12:53 73.19 73.20 73.17 73.20 2.8K
12:54 73.20 73.22 73.20 73.21 12.4K
12:55 73.20 73.20 73.18 73.19 5.7K
12:56 73.19 73.21 73.17 73.21 5.3K
12:57 73.21 73.21 73.18 73.18 2.6K
12:58 73.18 73.18 73.15 73.15 3.1K
12:59 73.13 73.15 73.13 73.15 5.7K
13:00 73.11 73.11 73.06 73.08 8.4K
13:01 73.08 73.08 73.05 73.06 1.8K
13:02 73.05 73.05 72.97 72.97 3.4K
13:03 72.96 72.96 72.94 72.94 3.1K
13:04 72.95 72.97 72.95 72.97 3.1K
13:05 72.95 73.03 72.95 73.03 2.5K
13:06 73.00 73.03 73.00 73.03 1.7K
13:07 73.02 73.02 73.00 73.00 1.7K
13:09 73.03 73.03 72.99 73.00 6.1K
13:10 73.00 73.00 72.94 72.94 2.0K
13:11 72.94 72.94 72.92 72.92 2.2K
13:12 72.92 72.97 72.91 72.97 6.4K
13:13 72.92 72.92 72.91 72.92 1.9K
13:14 72.94 72.95 72.93 72.95 1.7K
13:15 72.91 72.94 72.91 72.93 2.1K
13:16 72.97 72.97 72.93 72.93 1.8K
13:17 72.95 72.96 72.93 72.96 3.5K
13:18 72.94 72.94 72.88 72.88 4.3K
13:19 72.88 72.88 72.82 72.82 2.5K
13:20 72.81 72.97 72.81 72.96 16.3K
13:21 72.96 72.97 72.96 72.96 4.8K
13:22 72.93 72.93 72.91 72.91 2.9K
13:23 72.91 72.95 72.91 72.94 3.7K
13:24 72.94 72.94 72.89 72.89 3.2K
13:25 72.84 72.85 72.81 72.81 4.6K
13:26 72.82 72.82 72.70 72.70 8.2K
13:27 72.68 72.76 72.67 72.76 10.3K
13:28 72.78 72.82 72.78 72.82 2.9K
13:29 72.79 72.79 72.79 72.79 4.4K
13:30 72.78 72.83 72.78 72.83 3.0K
13:31 72.83 72.83 72.78 72.80 3.7K
13:32 72.80 72.83 72.80 72.83 2.2K
13:33 72.85 72.86 72.82 72.86 3.8K
13:34 72.88 72.88 72.88 72.88 1.6K
13:35 72.91 72.91 72.86 72.86 6.6K
13:36 72.84 72.86 72.84 72.86 4.1K
13:37 72.88 72.91 72.87 72.87 4.6K
13:38 72.88 72.88 72.87 72.87 0.4K
13:39 72.89 72.89 72.87 72.87 0.7K
13:40 72.89 72.89 72.87 72.87 1.7K
13:41 72.89 72.89 72.87 72.87 1.1K
13:42 72.97 72.97 72.87 72.87 11.8K
13:43 72.87 72.87 72.83 72.83 9.7K
13:44 72.82 72.82 72.82 72.82 0.6K
13:45 72.83 72.85 72.81 72.85 7.1K
13:46 72.86 72.95 72.86 72.94 4.7K
13:47 72.97 72.97 72.95 72.95 3.8K
13:48 72.95 72.95 72.89 72.91 7.0K
13:49 72.88 72.93 72.88 72.93 3.8K
13:50 72.93 72.93 72.90 72.93 4.0K
13:51 72.92 72.97 72.92 72.97 3.4K
13:52 72.95 72.95 72.93 72.95 5.4K
13:53 72.96 72.98 72.96 72.98 6.2K
13:54 72.98 73.02 72.97 73.02 6.1K
13:55 73.03 73.06 73.00 73.03 5.9K
13:56 73.02 73.02 73.01 73.01 2.5K
13:57 73.03 73.06 73.02 73.06 8.4K
13:58 73.08 73.08 73.04 73.06 2.3K
13:59 73.06 73.07 73.01 73.01 5.2K
14:00 73.03 73.03 73.00 73.00 4.1K
14:01 73.00 73.13 73.00 73.13 17.9K
14:02 73.11 73.12 73.11 73.11 1.9K
14:03 73.12 73.12 73.08 73.10 15.5K
14:04 73.15 73.20 73.15 73.19 2.1K
14:05 73.19 73.24 73.19 73.23 15.9K
14:06 73.22 73.24 73.18 73.24 13.8K
14:07 73.25 73.27 73.23 73.25 15.6K
14:08 73.26 73.30 73.26 73.30 14.5K
14:09 73.30 73.46 73.30 73.42 19.5K
14:10 73.43 73.44 73.36 73.36 15.6K
14:11 73.34 73.35 73.33 73.35 7.8K
14:12 73.32 73.32 73.30 73.30 3.6K
14:13 73.31 73.32 73.30 73.32 6.8K
14:14 73.35 73.36 73.34 73.36 7.2K
14:15 73.43 73.43 73.42 73.42 1.7K
14:16 73.41 73.41 73.32 73.32 6.0K
14:17 73.30 73.31 73.30 73.31 4.5K
14:18 73.30 73.36 73.30 73.34 3.5K
14:19 73.37 73.39 73.34 73.38 5.1K
14:20 73.37 73.41 73.37 73.41 2.1K
14:21 73.41 73.43 73.41 73.42 6.2K
14:22 73.47 73.47 73.44 73.44 7.7K
14:23 73.44 73.44 73.35 73.35 20.1K
14:24 73.35 73.40 73.34 73.40 7.1K
14:25 73.40 73.42 73.40 73.40 8.8K
14:26 73.37 73.42 73.37 73.41 9.0K
14:27 73.41 73.41 73.41 73.41 1.5K
14:28 73.43 73.46 73.42 73.42 10.4K
14:29 73.43 73.45 73.41 73.42 3.8K
14:30 73.43 73.45 73.41 73.43 9.7K
14:31 73.43 73.43 73.42 73.42 3.2K
14:32 73.41 73.45 73.41 73.44 5.7K
14:33 73.43 73.44 73.43 73.44 1.7K
14:34 73.43 73.43 73.42 73.43 7.6K
14:35 73.39 73.39 73.36 73.38 10.3K
14:36 73.39 73.43 73.39 73.40 6.8K
14:37 73.39 73.39 73.37 73.37 9.1K
14:38 73.37 73.42 73.37 73.42 10.6K
14:39 73.44 73.44 73.41 73.42 12.4K
14:40 73.41 73.42 73.40 73.41 7.0K
14:41 73.39 73.42 73.39 73.41 18.4K
14:42 73.41 73.41 73.38 73.38 22.3K
14:43 73.39 73.44 73.39 73.44 7.2K
14:44 73.45 73.47 73.42 73.45 11.4K
14:45 73.45 73.45 73.42 73.43 8.7K
14:46 73.43 73.46 73.43 73.45 7.5K
14:47 73.47 73.47 73.44 73.46 9.1K
14:48 73.46 73.48 73.46 73.48 7.3K
14:49 73.49 73.49 73.46 73.48 6.3K
14:50 73.48 73.52 73.48 73.52 4.9K
14:51 73.51 73.54 73.51 73.53 2.3K
14:52 73.53 73.53 73.51 73.52 7.3K
14:53 73.50 73.50 73.48 73.50 7.6K
14:54 73.53 73.53 73.52 73.52 2.4K
14:55 73.50 73.50 73.47 73.47 4.9K
14:56 73.47 73.50 73.47 73.50 6.3K
14:57 73.47 73.47 73.45 73.45 5.3K
14:58 73.45 73.45 73.40 73.42 13.8K
14:59 73.44 73.44 73.43 73.44 12.2K
15:00 73.43 73.45 73.42 73.45 8.0K
15:01 73.46 73.46 73.45 73.45 3.8K
15:02 73.45 73.46 73.44 73.46 5.7K
15:03 73.47 73.48 73.46 73.47 5.5K
15:04 73.48 73.48 73.46 73.46 5.1K
15:05 73.46 73.46 73.45 73.46 6.0K
15:06 73.46 73.47 73.41 73.41 7.8K
15:07 73.41 73.41 73.40 73.40 2.9K
15:08 73.42 73.42 73.41 73.42 13.2K
15:09 73.42 73.46 73.40 73.40 9.0K
15:10 73.38 73.41 73.35 73.41 10.0K
15:11 73.43 73.45 73.43 73.45 5.5K
15:12 73.46 73.49 73.44 73.49 9.5K
15:13 73.51 73.51 73.50 73.51 4.3K
15:14 73.51 73.52 73.46 73.46 8.2K
15:15 73.44 73.44 73.40 73.41 7.1K
15:16 73.43 73.45 73.43 73.45 4.2K
15:17 73.43 73.45 73.40 73.42 10.9K
15:18 73.41 73.41 73.38 73.38 6.9K
15:19 73.38 73.42 73.38 73.42 6.9K
15:20 73.42 73.42 73.39 73.40 6.3K
15:21 73.41 73.41 73.37 73.37 4.6K
15:22 73.38 73.41 73.36 73.41 5.9K
15:23 73.40 73.41 73.40 73.40 5.6K
15:24 73.40 73.42 73.40 73.41 4.2K
15:25 73.42 73.44 73.41 73.41 7.5K
15:26 73.38 73.42 73.37 73.42 7.3K
15:27 73.42 73.43 73.38 73.38 7.4K
15:28 73.39 73.40 73.38 73.40 6.3K
15:29 73.41 73.41 73.39 73.40 4.4K
15:30 73.42 73.47 73.41 73.46 9.6K
15:31 73.47 73.48 73.44 73.45 7.2K
15:32 73.44 73.44 73.43 73.44 6.5K
15:33 73.43 73.44 73.39 73.40 10.1K
15:34 73.39 73.40 73.37 73.37 4.2K
15:35 73.36 73.43 73.35 73.43 24.8K
15:36 73.45 73.48 73.43 73.47 17.4K
15:37 73.47 73.49 73.46 73.49 19.8K
15:38 73.48 73.53 73.48 73.51 9.0K
15:39 73.51 73.55 73.50 73.54 10.5K
15:40 73.54 73.55 73.52 73.54 14.4K
15:41 73.54 73.61 73.54 73.60 15.3K
15:42 73.61 73.61 73.59 73.60 40.1K
15:43 73.59 73.63 73.59 73.63 13.0K
15:44 73.65 73.66 73.60 73.66 36.6K
15:45 73.67 73.69 73.63 73.63 14.2K
15:46 73.62 73.62 73.60 73.61 11.3K
15:47 73.60 73.66 73.59 73.64 26.3K
15:48 73.65 73.67 73.65 73.67 7.9K
15:49 73.67 73.69 73.66 73.66 31.3K
15:50 73.66 73.77 73.65 73.69 35.5K
15:51 73.68 73.68 73.55 73.62 35.4K
15:52 73.61 73.65 73.59 73.59 31.6K
15:53 73.60 73.64 73.56 73.59 21.9K
15:54 73.63 73.63 73.61 73.61 33.6K
15:55 73.62 73.64 73.57 73.58 60.1K
15:56 73.58 73.68 73.58 73.68 77.9K
15:57 73.70 73.72 73.69 73.72 47.5K
15:58 73.75 73.79 73.75 73.79 76.1K
15:59 73.77 73.84 73.74 73.80 868.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available