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 73.68 74.04 73.60 74.04 25.9K
09:31 74.03 74.03 74.03 74.03 1.4K
09:32 73.60 73.87 73.60 73.87 9.8K
09:33 74.08 74.08 73.80 73.80 1.4K
09:34 73.88 73.88 73.88 73.88 0.6K
09:35 74.01 74.01 73.86 73.86 3.9K
09:36 73.94 74.15 73.94 74.15 5.5K
09:37 74.08 74.21 74.08 74.21 13.4K
09:38 74.19 74.28 74.10 74.10 12.5K
09:39 74.09 74.09 73.96 74.00 11.3K
09:40 73.96 73.96 73.76 73.91 17.7K
09:41 73.88 73.95 73.80 73.80 6.8K
09:42 73.77 73.77 73.65 73.69 4.5K
09:43 73.85 73.89 73.77 73.77 6.8K
09:44 73.77 73.84 73.76 73.84 2.6K
09:45 73.72 73.92 73.72 73.92 7.4K
09:46 73.95 74.11 73.95 74.02 7.2K
09:47 74.03 74.03 73.90 73.90 3.9K
09:48 73.94 73.94 73.88 73.88 1.3K
09:49 73.88 73.88 73.88 73.88 2.8K
09:50 73.83 73.91 73.76 73.82 7.3K
09:51 73.87 73.87 73.73 73.73 5.1K
09:52 73.76 73.87 73.76 73.87 12.9K
09:53 73.86 73.86 73.74 73.75 8.2K
09:54 73.69 73.71 73.62 73.65 7.8K
09:55 73.69 73.71 73.66 73.71 5.7K
09:56 73.70 73.79 73.70 73.77 5.8K
09:57 73.74 73.74 73.68 73.72 7.3K
09:58 73.70 73.74 73.66 73.74 7.3K
09:59 73.73 73.76 73.67 73.76 15.5K
10:00 73.76 73.81 73.70 73.81 10.7K
10:01 73.79 73.79 73.71 73.71 4.4K
10:02 73.75 73.81 73.75 73.81 8.2K
10:03 73.83 73.91 73.79 73.89 18.0K
10:04 73.87 73.93 73.87 73.91 8.8K
10:05 73.95 73.96 73.80 73.81 8.9K
10:06 73.81 73.85 73.66 73.66 9.1K
10:07 73.63 73.68 73.61 73.68 14.2K
10:08 73.71 73.73 73.62 73.67 6.6K
10:09 73.67 73.74 73.67 73.72 4.7K
10:10 73.74 73.74 73.67 73.67 6.3K
10:11 73.67 73.67 73.63 73.66 9.5K
10:12 73.71 73.78 73.69 73.78 7.2K
10:13 73.77 73.78 73.74 73.78 2.7K
10:14 73.75 73.80 73.73 73.80 3.8K
10:15 73.83 73.87 73.80 73.87 12.1K
10:16 73.92 73.92 73.83 73.83 5.2K
10:17 73.80 73.86 73.78 73.86 4.2K
10:18 73.83 73.83 73.80 73.83 5.4K
10:19 73.97 74.12 73.97 74.12 5.3K
10:20 74.10 74.10 74.04 74.04 3.9K
10:21 74.03 74.03 73.96 74.01 6.5K
10:22 73.99 74.02 73.99 74.01 3.6K
10:23 73.99 73.99 73.96 73.96 4.9K
10:24 73.94 73.94 73.90 73.90 3.1K
10:25 73.88 73.92 73.82 73.90 10.3K
10:26 73.91 73.91 73.81 73.81 5.9K
10:27 73.84 73.86 73.81 73.86 5.1K
10:28 73.84 73.86 73.79 73.86 6.6K
10:29 73.87 73.89 73.87 73.88 1.9K
10:30 73.87 73.93 73.86 73.89 10.8K
10:31 73.89 73.89 73.83 73.84 3.5K
10:32 73.82 73.85 73.72 73.72 6.0K
10:33 73.78 73.81 73.76 73.81 5.1K
10:34 73.81 73.81 73.73 73.74 3.4K
10:35 73.71 73.76 73.69 73.76 11.6K
10:36 73.80 73.82 73.73 73.73 3.1K
10:37 73.70 73.78 73.69 73.76 4.8K
10:38 73.76 73.78 73.70 73.70 4.1K
10:39 73.72 73.76 73.69 73.76 9.8K
10:40 73.81 73.93 73.81 73.93 4.3K
10:41 73.91 73.91 73.81 73.85 5.0K
10:42 73.84 73.92 73.84 73.92 4.8K
10:43 73.91 73.91 73.85 73.87 5.1K
10:44 73.90 73.90 73.84 73.84 5.3K
10:45 73.82 73.85 73.81 73.82 7.1K
10:46 73.82 73.82 73.78 73.80 8.4K
10:47 73.80 73.89 73.80 73.86 8.3K
10:48 73.85 73.85 73.74 73.77 8.2K
10:49 73.82 73.82 73.77 73.80 10.3K
10:50 73.82 73.83 73.77 73.83 11.3K
10:51 73.80 73.82 73.78 73.79 5.3K
10:52 73.79 73.84 73.79 73.84 4.1K
10:53 73.85 73.85 73.82 73.82 3.7K
10:54 73.81 73.82 73.79 73.82 3.8K
10:55 73.78 73.87 73.78 73.87 8.0K
10:56 73.89 73.89 73.78 73.82 12.4K
10:57 73.83 73.87 73.83 73.87 5.8K
10:58 73.89 73.89 73.89 73.89 5.4K
10:59 73.87 73.90 73.87 73.87 3.5K
11:00 73.88 73.93 73.87 73.89 5.0K
11:01 73.89 73.89 73.80 73.83 9.6K
11:02 73.89 73.89 73.87 73.87 6.4K
11:03 73.88 73.88 73.85 73.86 4.0K
11:04 73.89 73.95 73.88 73.95 11.2K
11:05 73.95 74.02 73.95 74.01 12.0K
11:06 74.01 74.01 73.98 73.98 5.0K
11:07 73.96 73.99 73.96 73.98 2.1K
11:08 73.97 73.99 73.96 73.99 4.7K
11:09 74.02 74.04 74.02 74.02 2.3K
11:10 74.07 74.07 74.04 74.05 3.6K
11:11 74.04 74.05 74.00 74.05 4.3K
11:12 74.04 74.05 74.03 74.03 3.9K
11:13 74.04 74.09 74.03 74.08 5.7K
11:14 74.07 74.10 74.06 74.10 8.6K
11:15 74.12 74.16 74.12 74.13 7.8K
11:16 74.11 74.13 74.06 74.06 5.2K
11:17 74.01 74.05 73.99 73.99 5.5K
11:18 73.97 74.00 73.97 74.00 2.7K
11:19 74.01 74.03 74.00 74.00 3.2K
11:20 73.96 73.96 73.95 73.95 10.4K
11:21 73.95 73.98 73.95 73.97 3.5K
11:22 73.98 74.07 73.98 74.07 3.6K
11:23 74.07 74.07 74.05 74.07 2.8K
11:24 74.08 74.08 73.97 74.00 6.4K
11:25 74.00 74.01 73.96 73.96 3.9K
11:26 73.98 74.05 73.98 74.02 7.1K
11:27 74.03 74.05 74.02 74.02 2.8K
11:28 74.01 74.13 74.01 74.13 4.0K
11:29 74.14 74.15 74.11 74.12 2.7K
11:30 74.13 74.14 74.11 74.11 4.5K
11:31 74.08 74.09 74.08 74.09 2.6K
11:32 74.12 74.12 74.09 74.11 5.5K
11:33 74.15 74.16 74.14 74.14 5.8K
11:34 74.13 74.13 74.10 74.10 2.3K
11:35 74.10 74.12 74.07 74.07 2.9K
11:36 74.06 74.06 74.05 74.06 2.8K
11:37 74.05 74.05 74.04 74.04 5.0K
11:38 74.04 74.05 74.04 74.05 4.5K
11:39 74.06 74.10 74.06 74.10 4.3K
11:40 74.14 74.15 74.13 74.14 4.9K
11:41 74.12 74.12 74.10 74.11 5.8K
11:42 74.12 74.13 74.10 74.10 2.8K
11:43 74.08 74.08 74.05 74.08 4.2K
11:44 74.09 74.11 74.09 74.10 4.4K
11:45 74.09 74.09 74.09 74.09 1.0K
11:46 74.06 74.07 74.05 74.07 2.3K
11:47 74.08 74.08 74.06 74.06 1.5K
11:48 74.06 74.09 74.03 74.03 2.5K
11:49 74.04 74.04 74.03 74.03 2.1K
11:50 74.04 74.08 74.04 74.06 4.8K
11:51 74.06 74.06 74.01 74.02 7.5K
11:52 74.04 74.06 74.04 74.06 2.3K
11:53 74.08 74.09 74.06 74.07 3.2K
11:54 74.07 74.08 74.05 74.05 4.8K
11:55 74.05 74.06 74.03 74.04 2.9K
11:56 74.05 74.05 74.03 74.03 3.1K
11:57 74.03 74.03 74.03 74.03 2.0K
11:58 74.02 74.03 74.02 74.02 1.6K
11:59 74.02 74.05 74.02 74.04 4.2K
12:00 74.03 74.05 74.02 74.04 4.5K
12:01 74.05 74.07 74.03 74.03 4.8K
12:03 74.08 74.16 74.08 74.15 11.6K
12:04 74.16 74.17 74.14 74.17 6.3K
12:05 74.18 74.18 74.13 74.14 3.9K
12:06 74.13 74.17 74.13 74.17 2.2K
12:07 74.23 74.23 74.22 74.22 3.1K
12:08 74.27 74.27 74.25 74.25 3.5K
12:09 74.25 74.25 74.25 74.25 3.6K
12:10 74.25 74.26 74.25 74.26 3.4K
12:11 74.26 74.29 74.25 74.27 6.5K
12:12 74.29 74.29 74.29 74.29 2.0K
12:13 74.31 74.38 74.31 74.38 8.9K
12:14 74.36 74.36 74.33 74.35 5.9K
12:15 74.36 74.38 74.35 74.38 2.7K
12:16 74.38 74.39 74.36 74.39 3.1K
12:17 74.38 74.39 74.35 74.35 4.5K
12:18 74.35 74.35 74.32 74.32 3.0K
12:19 74.34 74.35 74.32 74.32 3.9K
12:20 74.31 74.34 74.31 74.34 3.3K
12:21 74.34 74.35 74.34 74.34 4.4K
12:22 74.33 74.35 74.33 74.34 2.9K
12:23 74.34 74.36 74.33 74.33 4.8K
12:24 74.32 74.35 74.31 74.31 4.2K
12:25 74.31 74.31 74.30 74.31 2.6K
12:26 74.31 74.31 74.26 74.26 2.4K
12:27 74.27 74.29 74.27 74.29 4.7K
12:28 74.29 74.29 74.29 74.29 2.1K
12:29 74.29 74.29 74.26 74.26 2.6K
12:30 74.27 74.29 74.25 74.25 3.8K
12:31 74.24 74.24 74.21 74.21 2.9K
12:32 74.20 74.21 74.19 74.20 3.5K
12:33 74.20 74.27 74.20 74.27 10.3K
12:34 74.28 74.28 74.24 74.24 2.3K
12:35 74.26 74.27 74.26 74.26 5.3K
12:36 74.27 74.30 74.25 74.30 2.9K
12:37 74.32 74.32 74.26 74.26 5.3K
12:38 74.25 74.25 74.25 74.25 2.3K
12:39 74.28 74.28 74.27 74.27 3.0K
12:40 74.27 74.29 74.26 74.29 2.3K
12:41 74.30 74.32 74.30 74.32 1.3K
12:42 74.32 74.32 74.24 74.28 8.8K
12:43 74.27 74.27 74.26 74.26 3.4K
12:44 74.27 74.29 74.27 74.29 2.6K
12:45 74.30 74.30 74.28 74.28 1.6K
12:46 74.28 74.29 74.28 74.28 1.8K
12:47 74.29 74.29 74.25 74.25 3.5K
12:48 74.24 74.28 74.24 74.28 5.2K
12:49 74.30 74.35 74.30 74.33 10.4K
12:50 74.34 74.34 74.29 74.30 3.2K
12:51 74.28 74.35 74.28 74.35 3.2K
12:52 74.35 74.35 74.32 74.32 1.4K
12:53 74.33 74.35 74.29 74.29 4.6K
12:54 74.31 74.31 74.30 74.30 3.8K
12:55 74.31 74.32 74.29 74.29 2.5K
12:56 74.28 74.29 74.26 74.26 2.6K
12:57 74.27 74.29 74.27 74.29 1.6K
12:58 74.27 74.27 74.26 74.26 2.1K
12:59 74.28 74.28 74.27 74.28 1.0K
13:00 74.27 74.27 74.26 74.26 3.2K
13:01 74.29 74.29 74.24 74.25 7.7K
13:02 74.24 74.24 74.24 74.24 2.8K
13:03 74.20 74.20 74.16 74.16 2.9K
13:04 74.17 74.17 74.13 74.13 2.1K
13:05 74.11 74.12 74.10 74.11 3.6K
13:06 74.10 74.11 74.08 74.10 3.7K
13:07 74.06 74.06 74.05 74.05 3.3K
13:08 74.06 74.08 74.06 74.07 6.0K
13:09 74.05 74.05 74.05 74.05 1.7K
13:10 74.10 74.17 74.10 74.17 7.3K
13:11 74.18 74.18 74.16 74.16 2.4K
13:12 74.16 74.16 74.14 74.14 3.0K
13:13 74.14 74.14 74.13 74.13 3.5K
13:14 74.17 74.19 74.17 74.19 4.5K
13:15 74.23 74.23 74.19 74.19 2.2K
13:16 74.17 74.17 74.15 74.15 2.0K
13:17 74.15 74.16 74.13 74.13 2.3K
13:18 74.13 74.14 74.10 74.12 4.2K
13:19 74.15 74.15 74.10 74.10 3.0K
13:20 74.09 74.09 74.09 74.09 1.1K
13:21 74.13 74.16 74.13 74.16 2.9K
13:22 74.14 74.14 74.12 74.12 1.2K
13:23 74.10 74.18 74.10 74.18 5.8K
13:24 74.20 74.20 74.17 74.19 3.8K
13:25 74.18 74.20 74.16 74.19 2.7K
13:26 74.21 74.22 74.21 74.20 3.1K
13:27 74.23 74.23 74.19 74.19 2.0K
13:28 74.21 74.21 74.15 74.16 9.8K
13:29 74.14 74.17 74.14 74.17 2.4K
13:30 74.19 74.19 74.19 74.19 1.5K
13:31 74.17 74.17 74.14 74.14 2.5K
13:32 74.14 74.14 74.12 74.12 2.2K
13:33 74.11 74.16 74.11 74.16 3.3K
13:34 74.20 74.20 74.15 74.16 2.6K
13:35 74.16 74.17 74.16 74.16 5.7K
13:36 74.18 74.21 74.18 74.18 5.3K
13:37 74.17 74.17 74.17 74.17 1.4K
13:38 74.17 74.18 74.16 74.18 2.0K
13:39 74.17 74.17 74.15 74.16 1.6K
13:40 74.16 74.23 74.16 74.23 4.6K
13:41 74.19 74.19 74.17 74.17 9.5K
13:42 74.16 74.16 74.14 74.14 2.3K
13:43 74.14 74.14 74.10 74.10 3.1K
13:44 74.10 74.11 74.08 74.08 3.0K
13:45 74.07 74.09 74.07 74.09 1.5K
13:46 74.11 74.11 74.09 74.10 1.6K
13:47 74.12 74.13 74.12 74.12 2.3K
13:48 74.12 74.13 74.11 74.13 2.6K
13:49 74.15 74.20 74.15 74.20 8.0K
13:50 74.19 74.22 74.17 74.22 5.0K
13:51 74.23 74.23 74.22 74.22 2.8K
13:52 74.26 74.26 74.25 74.25 2.1K
13:53 74.25 74.26 74.25 74.25 2.1K
13:54 74.26 74.27 74.23 74.27 3.2K
13:55 74.25 74.25 74.17 74.17 6.1K
13:56 74.17 74.19 74.17 74.19 3.9K
13:57 74.21 74.21 74.21 74.21 0.2K
13:58 74.21 74.23 74.17 74.17 7.0K
13:59 74.17 74.18 74.17 74.18 2.0K
14:00 74.17 74.17 74.15 74.15 2.4K
14:01 74.16 74.16 74.13 74.13 3.5K
14:02 74.13 74.14 74.11 74.11 3.0K
14:03 74.11 74.19 74.11 74.19 9.9K
14:04 74.17 74.21 74.17 74.21 3.6K
14:05 74.18 74.19 74.16 74.19 2.3K
14:06 74.20 74.20 74.17 74.17 1.0K
14:07 74.15 74.15 74.12 74.12 3.0K
14:08 74.13 74.14 74.12 74.14 5.7K
14:09 74.14 74.14 74.08 74.10 4.6K
14:10 74.09 74.11 74.09 74.11 3.3K
14:11 74.11 74.13 74.11 74.13 4.1K
14:12 74.13 74.14 74.13 74.14 1.7K
14:13 74.14 74.16 74.14 74.16 2.8K
14:14 74.18 74.19 74.18 74.19 2.1K
14:15 74.18 74.19 74.18 74.19 1.6K
14:16 74.18 74.20 74.18 74.18 3.9K
14:17 74.17 74.19 74.17 74.19 2.1K
14:18 74.19 74.19 74.16 74.16 2.9K
14:19 74.16 74.16 74.11 74.11 4.7K
14:20 74.12 74.15 74.12 74.13 5.0K
14:21 74.12 74.15 74.11 74.13 3.9K
14:22 74.12 74.12 74.11 74.11 2.6K
14:23 74.12 74.13 74.12 74.13 2.6K
14:24 74.13 74.13 74.12 74.12 2.1K
14:25 74.12 74.12 74.08 74.09 3.5K
14:26 74.09 74.09 74.07 74.07 2.1K
14:27 74.06 74.09 74.06 74.09 2.5K
14:28 74.11 74.11 74.09 74.09 5.1K
14:29 74.10 74.11 74.10 74.11 3.0K
14:30 74.10 74.11 74.10 74.11 2.6K
14:31 74.10 74.10 74.08 74.10 5.1K
14:32 74.09 74.09 74.04 74.04 13.7K
14:33 74.04 74.05 74.04 74.04 3.5K
14:34 74.03 74.05 74.03 74.05 2.6K
14:35 74.04 74.04 74.03 74.03 4.3K
14:36 74.04 74.04 74.04 74.04 1.6K
14:37 74.04 74.05 74.04 74.05 2.5K
14:38 74.05 74.05 74.01 74.01 5.8K
14:39 74.01 74.05 74.01 74.05 4.7K
14:40 74.05 74.05 74.03 74.03 2.6K
14:41 74.02 74.05 74.01 74.05 4.2K
14:42 74.04 74.05 74.04 74.05 0.4K
14:43 74.05 74.08 74.05 74.06 7.9K
14:45 74.10 74.10 74.10 74.10 2.3K
14:46 74.14 74.16 74.12 74.16 3.2K
14:47 74.17 74.21 74.17 74.20 10.1K
14:48 74.19 74.19 74.16 74.17 5.2K
14:49 74.18 74.18 74.15 74.17 1.1K
14:50 74.18 74.18 74.16 74.16 3.3K
14:51 74.16 74.16 74.15 74.16 16.9K
14:52 74.16 74.21 74.16 74.21 3.3K
14:53 74.20 74.20 74.19 74.20 2.8K
14:54 74.20 74.21 74.20 74.21 3.6K
14:55 74.20 74.25 74.20 74.25 6.8K
14:56 74.23 74.24 74.23 74.24 4.7K
14:57 74.24 74.24 74.23 74.23 8.0K
14:58 74.23 74.24 74.23 74.23 7.2K
14:59 74.25 74.25 74.21 74.21 3.9K
15:00 74.20 74.20 74.18 74.18 3.8K
15:01 74.14 74.15 74.12 74.13 5.0K
15:02 74.13 74.15 74.13 74.15 4.2K
15:03 74.18 74.18 74.17 74.17 4.4K
15:04 74.16 74.17 74.16 74.17 4.4K
15:05 74.17 74.21 74.17 74.19 5.2K
15:06 74.16 74.16 74.14 74.15 2.7K
15:07 74.13 74.16 74.13 74.16 5.0K
15:08 74.14 74.18 74.14 74.18 9.4K
15:09 74.17 74.17 74.16 74.16 4.4K
15:10 74.14 74.16 74.14 74.14 5.3K
15:11 74.15 74.19 74.15 74.19 4.4K
15:12 74.18 74.19 74.18 74.19 3.6K
15:13 74.20 74.20 74.17 74.17 5.9K
15:14 74.17 74.18 74.14 74.14 5.7K
15:15 74.14 74.18 74.14 74.18 3.2K
15:16 74.17 74.17 74.14 74.14 9.2K
15:17 74.13 74.13 74.10 74.13 7.9K
15:18 74.14 74.16 74.14 74.16 5.1K
15:19 74.16 74.16 74.15 74.15 2.7K
15:20 74.14 74.14 74.10 74.10 7.5K
15:21 74.10 74.11 74.09 74.11 5.5K
15:22 74.11 74.18 74.11 74.17 11.9K
15:23 74.16 74.18 74.16 74.18 3.5K
15:24 74.18 74.19 74.17 74.18 2.4K
15:25 74.20 74.20 74.18 74.19 3.2K
15:26 74.19 74.19 74.16 74.17 5.1K
15:27 74.18 74.21 74.18 74.21 6.8K
15:28 74.21 74.21 74.20 74.20 6.5K
15:29 74.19 74.19 74.17 74.17 8.3K
15:30 74.18 74.18 74.14 74.17 21.3K
15:31 74.16 74.16 74.05 74.05 7.8K
15:32 74.05 74.08 74.05 74.08 6.2K
15:33 74.09 74.10 74.07 74.07 5.8K
15:34 74.09 74.13 74.09 74.13 11.3K
15:35 74.13 74.13 74.10 74.11 7.0K
15:36 74.10 74.11 74.09 74.09 5.4K
15:37 74.09 74.14 74.09 74.14 6.2K
15:38 74.13 74.13 74.12 74.13 5.6K
15:39 74.13 74.15 74.13 74.15 6.7K
15:40 74.14 74.16 74.13 74.16 5.4K
15:41 74.16 74.16 74.13 74.16 18.1K
15:42 74.17 74.19 74.17 74.18 5.8K
15:43 74.18 74.19 74.16 74.17 9.0K
15:44 74.16 74.19 74.15 74.19 11.0K
15:45 74.18 74.19 74.17 74.18 14.9K
15:46 74.17 74.18 74.16 74.18 8.2K
15:47 74.23 74.30 74.23 74.27 20.0K
15:48 74.26 74.31 74.22 74.23 16.9K
15:49 74.24 74.25 74.23 74.23 8.6K
15:50 74.20 74.25 74.10 74.18 33.3K
15:51 74.19 74.21 74.16 74.16 14.6K
15:52 74.16 74.17 74.15 74.16 14.8K
15:53 74.16 74.16 74.13 74.13 15.2K
15:54 74.14 74.16 74.12 74.15 24.9K
15:55 74.16 74.25 74.15 74.25 45.2K
15:56 74.25 74.28 74.23 74.27 29.3K
15:57 74.26 74.27 74.21 74.21 47.7K
15:58 74.21 74.24 74.21 74.23 51.5K
15:59 74.22 74.22 74.08 74.08 708.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available