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
09:31 74.39 74.46 74.19 74.19 25.7K
09:32 74.40 74.50 74.40 74.50 5.4K
09:33 74.61 74.62 74.58 74.58 4.9K
09:34 74.58 74.58 74.58 74.58 1.0K
09:35 74.53 74.53 74.52 74.52 4.4K
09:36 74.51 74.57 74.51 74.57 13.5K
09:37 74.57 74.57 74.42 74.42 3.9K
09:38 74.42 74.43 74.42 74.43 1.7K
09:39 74.54 74.54 74.54 74.54 1.2K
09:40 74.52 74.52 74.50 74.51 2.1K
09:41 74.47 74.47 74.43 74.43 3.8K
09:42 74.46 74.46 74.46 74.46 0.7K
09:43 74.47 74.47 74.41 74.41 2.3K
09:44 74.41 74.42 74.41 74.42 1.5K
09:45 74.32 74.32 74.32 74.32 1.5K
09:46 74.34 74.40 74.34 74.40 3.8K
09:47 74.44 74.44 74.44 74.44 0.1K
09:48 74.45 74.45 74.43 74.43 3.5K
09:49 74.41 74.44 74.41 74.44 1.4K
09:50 74.45 74.45 74.39 74.39 4.4K
09:51 74.35 74.37 74.35 74.37 0.7K
09:52 74.39 74.39 74.38 74.38 0.8K
09:53 74.36 74.41 74.36 74.41 2.4K
09:54 74.47 74.47 74.47 74.47 0.7K
09:55 74.47 74.47 74.44 74.44 2.4K
09:56 74.39 74.46 74.39 74.46 2.8K
09:57 74.44 74.44 74.44 74.44 1.6K
09:58 74.45 74.45 74.45 74.45 0.7K
09:59 74.50 74.50 74.40 74.41 10.7K
10:00 74.46 74.50 74.46 74.50 2.6K
10:01 74.50 74.51 74.50 74.51 1.7K
10:02 74.52 74.52 74.50 74.50 7.6K
10:03 74.49 74.49 74.46 74.49 4.0K
10:04 74.53 74.53 74.50 74.51 3.8K
10:05 74.55 74.55 74.55 74.55 1.0K
10:06 74.55 74.55 74.55 74.55 2.7K
10:07 74.55 74.55 74.51 74.51 4.5K
10:08 74.48 74.48 74.45 74.47 3.3K
10:09 74.47 74.47 74.45 74.45 2.7K
10:10 74.44 74.44 74.41 74.44 2.8K
10:11 74.43 74.43 74.35 74.35 3.6K
10:12 74.37 74.37 74.33 74.33 3.2K
10:13 74.33 74.33 74.33 74.33 1.4K
10:14 74.33 74.34 74.33 74.33 3.1K
10:15 74.32 74.32 74.31 74.31 1.7K
10:16 74.32 74.36 74.31 74.35 2.6K
10:17 74.36 74.41 74.36 74.39 3.4K
10:18 74.37 74.40 74.37 74.39 3.2K
10:20 74.42 74.42 74.41 74.41 2.1K
10:21 74.44 74.47 74.44 74.47 2.3K
10:22 74.48 74.54 74.48 74.53 3.3K
10:23 74.55 74.57 74.55 74.57 1.9K
10:24 74.59 74.61 74.55 74.55 8.9K
10:25 74.57 74.57 74.54 74.56 2.0K
10:26 74.57 74.59 74.57 74.59 1.7K
10:27 74.61 74.62 74.61 74.62 2.4K
10:28 74.64 74.64 74.58 74.58 4.4K
10:29 74.60 74.60 74.60 74.60 1.4K
10:30 74.62 74.66 74.62 74.63 4.5K
10:31 74.63 74.66 74.63 74.66 2.5K
10:32 74.64 74.64 74.62 74.61 2.3K
10:33 74.63 74.64 74.60 74.61 6.9K
10:35 74.57 74.58 74.57 74.58 1.2K
10:36 74.59 74.59 74.59 74.58 2.6K
10:37 74.58 74.59 74.58 74.58 2.0K
10:38 74.59 74.60 74.50 74.50 2.8K
10:39 74.49 74.49 74.49 74.49 2.4K
10:40 74.47 74.47 74.43 74.43 2.3K
10:41 74.45 74.46 74.45 74.45 5.0K
10:42 74.41 74.42 74.41 74.42 1.3K
10:43 74.44 74.45 74.44 74.45 1.6K
10:44 74.44 74.44 74.43 74.44 3.1K
10:45 74.43 74.46 74.43 74.46 1.0K
10:46 74.48 74.53 74.48 74.52 12.4K
10:47 74.53 74.53 74.53 74.53 1.0K
10:48 74.55 74.56 74.55 74.55 2.3K
10:49 74.57 74.58 74.51 74.52 3.8K
10:50 74.51 74.51 74.51 74.51 1.0K
10:51 74.49 74.51 74.48 74.51 2.9K
10:52 74.52 74.52 74.49 74.49 1.1K
10:53 74.49 74.52 74.49 74.52 1.8K
10:54 74.56 74.56 74.55 74.55 1.7K
10:55 74.56 74.58 74.55 74.56 2.8K
10:56 74.61 74.61 74.60 74.61 2.1K
10:57 74.59 74.59 74.53 74.53 2.9K
10:58 74.51 74.54 74.50 74.54 6.3K
10:59 74.49 74.49 74.49 74.49 1.1K
11:01 74.47 74.49 74.47 74.49 1.7K
11:02 74.46 74.47 74.46 74.47 2.5K
11:03 74.54 74.55 74.54 74.54 5.8K
11:04 74.56 74.58 74.56 74.56 2.6K
11:05 74.52 74.52 74.52 74.52 1.3K
11:06 74.54 74.54 74.53 74.53 2.3K
11:07 74.54 74.58 74.54 74.58 2.2K
11:08 74.56 74.56 74.56 74.56 2.9K
11:09 74.58 74.61 74.58 74.61 3.8K
11:10 74.62 74.63 74.62 74.63 1.4K
11:11 74.63 74.64 74.61 74.62 4.5K
11:12 74.63 74.63 74.63 74.63 2.2K
11:13 74.61 74.61 74.61 74.61 2.2K
11:14 74.64 74.64 74.64 74.64 1.9K
11:15 74.62 74.63 74.62 74.63 3.4K
11:16 74.65 74.65 74.65 74.65 0.9K
11:17 74.65 74.65 74.63 74.63 3.8K
11:18 74.64 74.64 74.61 74.61 4.8K
11:19 74.61 74.62 74.61 74.62 1.4K
11:20 74.60 74.62 74.60 74.62 2.3K
11:21 74.63 74.63 74.61 74.61 3.8K
11:22 74.60 74.64 74.60 74.64 2.7K
11:23 74.64 74.65 74.64 74.65 2.1K
11:24 74.64 74.65 74.64 74.65 1.6K
11:25 74.66 74.69 74.66 74.69 1.5K
11:26 74.69 74.72 74.69 74.72 2.3K
11:27 74.72 74.75 74.71 74.71 5.3K
11:28 74.74 74.74 74.73 74.74 3.2K
11:30 74.78 74.78 74.78 74.78 2.5K
11:31 74.80 74.80 74.79 74.79 5.7K
11:32 74.75 74.76 74.75 74.75 1.8K
11:33 74.76 74.76 74.76 74.76 1.6K
11:34 74.74 74.77 74.74 74.77 2.5K
11:35 74.75 74.81 74.75 74.81 4.8K
11:36 74.80 74.80 74.80 74.80 0.6K
11:37 74.81 74.81 74.79 74.80 3.5K
11:38 74.81 74.81 74.77 74.77 2.9K
11:39 74.77 74.79 74.77 74.77 2.6K
11:40 74.77 74.78 74.77 74.78 1.9K
11:41 74.77 74.77 74.76 74.76 4.1K
11:42 74.75 74.75 74.72 74.72 10.5K
11:43 74.70 74.75 74.70 74.75 13.2K
11:44 74.75 74.77 74.74 74.77 2.6K
11:45 74.78 74.80 74.78 74.80 2.0K
11:46 74.80 74.80 74.79 74.79 1.8K
11:47 74.77 74.77 74.74 74.74 1.1K
11:48 74.75 74.78 74.75 74.78 2.9K
11:49 74.78 74.78 74.78 74.78 1.7K
11:50 74.77 74.77 74.72 74.72 4.8K
11:51 74.70 74.70 74.70 74.70 1.3K
11:52 74.69 74.72 74.68 74.72 3.7K
11:53 74.72 74.72 74.72 74.72 0.6K
11:54 74.73 74.73 74.73 74.73 2.2K
11:55 74.75 74.76 74.75 74.76 1.9K
11:56 74.76 74.76 74.76 74.76 1.2K
11:57 74.75 74.76 74.75 74.76 2.1K
11:58 74.77 74.77 74.77 74.77 4.4K
11:59 74.77 74.82 74.77 74.80 3.6K
12:00 74.80 74.84 74.80 74.84 1.9K
12:01 74.85 74.85 74.84 74.84 1.4K
12:02 74.83 74.83 74.79 74.79 1.9K
12:03 74.79 74.81 74.79 74.81 2.4K
12:04 74.81 74.81 74.80 74.80 2.5K
12:06 74.80 74.81 74.79 74.81 5.0K
12:07 74.83 74.83 74.80 74.80 1.7K
12:08 74.81 74.81 74.80 74.80 2.9K
12:09 74.80 74.82 74.80 74.82 2.7K
12:10 74.83 74.84 74.83 74.83 1.1K
12:11 74.85 74.85 74.85 74.85 1.4K
12:12 74.86 74.87 74.86 74.87 3.1K
12:13 74.87 74.87 74.87 74.87 3.8K
12:14 74.87 74.87 74.84 74.84 2.9K
12:15 74.84 74.84 74.77 74.77 2.1K
12:16 74.79 74.79 74.79 74.79 2.6K
12:17 74.75 74.76 74.75 74.76 1.9K
12:18 74.80 74.80 74.80 74.80 1.2K
12:19 74.78 74.78 74.74 74.74 2.1K
12:20 74.77 74.77 74.72 74.72 2.7K
12:21 74.72 74.76 74.72 74.76 2.7K
12:22 74.76 74.76 74.76 74.76 0.6K
12:23 74.73 74.73 74.73 74.73 3.2K
12:25 74.75 74.76 74.75 74.76 1.7K
12:26 74.75 74.76 74.72 74.72 2.8K
12:27 74.70 74.70 74.69 74.69 2.1K
12:28 74.67 74.67 74.67 74.67 0.5K
12:29 74.68 74.68 74.65 74.65 2.3K
12:30 74.68 74.68 74.68 74.68 3.2K
12:31 74.68 74.69 74.67 74.67 3.8K
12:32 74.69 74.70 74.69 74.69 2.5K
12:33 74.70 74.72 74.70 74.72 2.7K
12:34 74.72 74.72 74.72 74.72 1.0K
12:35 74.72 74.72 74.72 74.72 2.7K
12:36 74.75 74.75 74.71 74.71 3.5K
12:37 74.73 74.74 74.71 74.71 2.9K
12:38 74.70 74.71 74.70 74.71 1.1K
12:39 74.71 74.72 74.71 74.72 0.4K
12:40 74.72 74.72 74.71 74.71 2.8K
12:41 74.70 74.71 74.70 74.71 1.8K
12:42 74.72 74.73 74.72 74.72 3.6K
12:43 74.71 74.72 74.71 74.72 1.8K
12:44 74.73 74.73 74.73 74.73 0.8K
12:45 74.74 74.74 74.69 74.69 6.9K
12:46 74.68 74.72 74.68 74.72 3.9K
12:48 74.73 74.73 74.73 74.72 0.5K
12:49 74.73 74.74 74.73 74.74 3.2K
12:50 74.75 74.76 74.75 74.75 2.7K
12:51 74.75 74.75 74.74 74.74 1.9K
12:52 74.74 74.74 74.73 74.73 2.1K
12:53 74.73 74.73 74.73 74.73 5.0K
12:54 74.75 74.75 74.75 74.75 0.5K
12:55 74.76 74.76 74.75 74.75 0.6K
12:56 74.76 74.76 74.76 74.76 1.8K
12:57 74.77 74.80 74.77 74.80 3.3K
12:58 74.80 74.80 74.77 74.77 6.6K
12:59 74.75 74.75 74.73 74.73 1.9K
13:00 74.74 74.75 74.74 74.75 2.9K
13:01 74.73 74.73 74.73 74.73 1.4K
13:02 74.72 74.72 74.71 74.72 1.6K
13:03 74.71 74.71 74.71 74.71 1.2K
13:04 74.70 74.71 74.70 74.71 1.2K
13:05 74.71 74.71 74.69 74.69 2.2K
13:06 74.70 74.70 74.70 74.70 1.7K
13:07 74.71 74.71 74.71 74.71 1.6K
13:08 74.70 74.71 74.70 74.70 2.8K
13:09 74.65 74.68 74.65 74.66 6.0K
13:10 74.69 74.72 74.69 74.72 3.8K
13:12 74.73 74.78 74.73 74.78 4.4K
13:13 74.79 74.80 74.79 74.80 2.1K
13:14 74.80 74.80 74.77 74.77 3.2K
13:15 74.78 74.78 74.78 74.78 1.0K
13:16 74.78 74.78 74.78 74.78 0.4K
13:17 74.77 74.77 74.77 74.77 1.5K
13:18 74.80 74.80 74.79 74.79 2.8K
13:19 74.79 74.79 74.78 74.78 1.0K
13:20 74.78 74.80 74.78 74.80 1.8K
13:21 74.79 74.79 74.79 74.79 0.6K
13:22 74.80 74.80 74.79 74.80 2.0K
13:23 74.81 74.83 74.81 74.82 9.7K
13:24 74.83 74.85 74.83 74.85 3.0K
13:25 74.85 74.85 74.84 74.84 2.5K
13:26 74.84 74.84 74.83 74.84 2.1K
13:27 74.83 74.85 74.83 74.85 4.2K
13:28 74.86 74.86 74.86 74.86 1.6K
13:29 74.86 74.86 74.85 74.85 4.0K
13:30 74.86 74.87 74.86 74.86 3.6K
13:31 74.87 74.88 74.87 74.88 4.1K
13:32 74.87 74.89 74.87 74.89 7.1K
13:33 74.88 74.89 74.88 74.89 2.5K
13:35 74.88 74.88 74.87 74.88 3.4K
13:36 74.88 74.89 74.88 74.89 2.0K
13:37 74.88 74.89 74.87 74.87 2.8K
13:38 74.87 74.87 74.87 74.87 0.5K
13:39 74.88 74.88 74.86 74.86 2.2K
13:40 74.85 74.86 74.85 74.86 1.8K
13:41 74.88 74.88 74.86 74.86 2.9K
13:42 74.86 74.86 74.86 74.86 1.4K
13:43 74.85 74.86 74.85 74.86 0.6K
13:44 74.86 74.87 74.86 74.87 3.5K
13:45 74.85 74.86 74.85 74.86 3.6K
13:46 74.83 74.83 74.83 74.83 1.1K
13:47 74.83 74.83 74.83 74.83 1.1K
13:48 74.83 74.83 74.83 74.83 3.3K
13:49 74.85 74.85 74.85 74.85 3.2K
13:50 74.84 74.84 74.82 74.82 10.1K
13:51 74.82 74.82 74.82 74.82 1.1K
13:52 74.82 74.82 74.79 74.80 3.6K
13:54 74.81 74.81 74.81 74.81 0.6K
13:55 74.81 74.81 74.79 74.81 3.4K
13:56 74.82 74.83 74.82 74.82 2.2K
13:57 74.83 74.83 74.82 74.82 3.2K
13:58 74.80 74.80 74.80 74.80 2.9K
13:59 74.81 74.82 74.81 74.81 2.0K
14:00 74.84 74.84 74.84 74.84 0.6K
14:01 74.83 74.83 74.83 74.83 0.6K
14:02 74.84 74.84 74.83 74.83 3.2K
14:03 74.83 74.83 74.83 74.83 1.3K
14:04 74.83 74.84 74.83 74.84 2.7K
14:05 74.82 74.82 74.80 74.82 4.5K
14:06 74.81 74.81 74.81 74.81 2.5K
14:07 74.81 74.81 74.78 74.78 2.3K
14:08 74.79 74.79 74.77 74.77 2.0K
14:09 74.75 74.75 74.75 74.75 0.3K
14:10 74.74 74.74 74.73 74.74 2.4K
14:11 74.74 74.74 74.73 74.73 1.5K
14:12 74.73 74.75 74.73 74.74 4.4K
14:13 74.75 74.75 74.74 74.74 2.9K
14:14 74.73 74.73 74.70 74.72 6.1K
14:15 74.72 74.73 74.72 74.73 4.2K
14:16 74.75 74.76 74.75 74.76 7.5K
14:17 74.76 74.77 74.76 74.76 2.9K
14:18 74.76 74.77 74.76 74.77 2.5K
14:19 74.77 74.78 74.77 74.78 1.7K
14:20 74.80 74.82 74.79 74.82 4.3K
14:21 74.84 74.84 74.84 74.84 0.3K
14:22 74.84 74.84 74.80 74.80 4.5K
14:23 74.79 74.79 74.79 74.79 2.0K
14:24 74.79 74.79 74.78 74.78 1.4K
14:25 74.79 74.80 74.78 74.79 4.3K
14:26 74.78 74.78 74.78 74.78 2.0K
14:27 74.78 74.79 74.78 74.79 4.9K
14:28 74.80 74.80 74.80 74.80 1.1K
14:29 74.80 74.81 74.80 74.80 2.7K
14:30 74.79 74.80 74.79 74.80 1.8K
14:31 74.81 74.81 74.81 74.81 0.7K
14:32 74.81 74.82 74.81 74.82 2.7K
14:33 74.81 74.83 74.81 74.83 5.5K
14:34 74.82 74.83 74.82 74.83 3.1K
14:35 74.84 74.85 74.84 74.85 0.8K
14:36 74.84 74.84 74.83 74.83 3.2K
14:37 74.84 74.85 74.83 74.85 4.3K
14:38 74.86 74.87 74.86 74.87 4.8K
14:39 74.92 74.93 74.92 74.93 4.7K
14:40 74.93 74.93 74.81 74.81 6.0K
14:41 74.80 74.81 74.79 74.81 5.6K
14:42 74.82 74.82 74.82 74.82 0.9K
14:43 74.82 74.82 74.81 74.81 4.8K
14:44 74.81 74.81 74.81 74.81 1.6K
14:45 74.80 74.80 74.80 74.80 1.4K
14:46 74.79 74.80 74.79 74.79 0.9K
14:47 74.81 74.81 74.78 74.78 1.8K
14:48 74.79 74.79 74.79 74.79 4.7K
14:49 74.79 74.79 74.75 74.75 10.7K
14:50 74.75 74.75 74.73 74.73 4.1K
14:51 74.70 74.73 74.70 74.73 3.7K
14:52 74.73 74.74 74.71 74.71 5.6K
14:53 74.69 74.69 74.67 74.67 3.2K
14:54 74.69 74.69 74.69 74.69 1.4K
14:55 74.68 74.68 74.67 74.68 4.2K
14:56 74.69 74.69 74.68 74.68 1.9K
14:57 74.68 74.68 74.63 74.63 7.6K
14:59 74.67 74.69 74.67 74.69 2.1K
15:00 74.68 74.71 74.68 74.71 3.1K
15:01 74.71 74.72 74.71 74.72 5.2K
15:02 74.73 74.73 74.73 74.72 2.4K
15:03 74.72 74.72 74.71 74.71 1.9K
15:04 74.70 74.70 74.70 74.70 0.6K
15:05 74.71 74.71 74.66 74.67 6.4K
15:06 74.67 74.67 74.67 74.67 2.6K
15:07 74.68 74.68 74.67 74.68 4.0K
15:08 74.68 74.68 74.67 74.68 2.8K
15:09 74.67 74.67 74.66 74.66 4.0K
15:10 74.66 74.66 74.66 74.66 2.3K
15:11 74.68 74.70 74.68 74.70 4.0K
15:12 74.71 74.71 74.68 74.68 4.6K
15:13 74.69 74.69 74.68 74.69 3.0K
15:14 74.69 74.69 74.69 74.69 7.2K
15:15 74.71 74.74 74.71 74.73 4.6K
15:16 74.74 74.80 74.74 74.80 4.9K
15:17 74.79 74.82 74.79 74.82 6.4K
15:18 74.82 74.82 74.80 74.81 4.3K
15:19 74.82 74.83 74.82 74.83 2.6K
15:20 74.83 74.85 74.83 74.85 4.1K
15:21 74.86 74.89 74.86 74.88 3.5K
15:22 74.88 74.90 74.88 74.89 8.5K
15:23 74.88 74.89 74.86 74.89 15.0K
15:24 74.88 74.90 74.88 74.90 4.8K
15:25 74.90 74.91 74.88 74.91 20.5K
15:26 74.91 74.91 74.90 74.90 4.3K
15:27 74.91 74.92 74.90 74.90 8.2K
15:28 74.89 74.91 74.89 74.91 7.8K
15:29 74.91 74.91 74.89 74.89 4.6K
15:30 74.90 74.92 74.90 74.92 6.0K
15:31 74.92 74.92 74.90 74.90 10.3K
15:32 74.89 74.93 74.89 74.93 18.6K
15:33 74.94 74.94 74.93 74.93 4.1K
15:34 74.89 74.89 74.84 74.84 27.2K
15:35 74.84 74.85 74.84 74.84 9.3K
15:36 74.85 74.87 74.85 74.85 5.1K
15:37 74.86 74.86 74.83 74.83 6.4K
15:38 74.83 74.83 74.80 74.82 6.4K
15:39 74.82 74.83 74.82 74.83 5.3K
15:40 74.83 74.86 74.83 74.85 10.0K
15:41 74.84 74.86 74.84 74.86 5.6K
15:42 74.86 74.87 74.85 74.85 4.8K
15:43 74.86 74.86 74.84 74.85 5.2K
15:44 74.85 74.86 74.83 74.83 8.7K
15:45 74.83 74.83 74.80 74.81 6.7K
15:46 74.80 74.83 74.78 74.78 12.3K
15:47 74.77 74.82 74.77 74.82 10.7K
15:48 74.83 74.83 74.80 74.82 9.3K
15:49 74.81 74.82 74.76 74.76 11.3K
15:50 74.77 74.84 74.77 74.78 21.1K
15:51 74.79 74.79 74.73 74.74 15.8K
15:52 74.76 74.80 74.76 74.79 10.5K
15:53 74.79 74.82 74.79 74.81 15.8K
15:54 74.82 74.84 74.82 74.83 15.7K
15:55 74.83 74.83 74.75 74.76 33.3K
15:56 74.76 74.78 74.74 74.75 25.1K
15:57 74.73 74.73 74.69 74.69 30.9K
15:58 74.70 74.70 74.68 74.69 43.3K
15:59 74.69 74.71 74.66 74.67 978.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available