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
09:30 74.73 74.90 74.73 74.87 20.3K
09:31 74.76 74.76 74.76 74.76 0.3K
09:32 74.86 74.88 74.86 74.88 2.1K
09:33 74.88 74.88 74.88 74.88 1.7K
09:34 74.84 74.85 74.84 74.85 2.5K
09:36 74.89 74.89 74.85 74.85 0.6K
09:37 74.85 74.85 74.75 74.75 2.0K
09:38 74.69 74.71 74.67 74.67 1.1K
09:39 74.61 74.61 74.57 74.57 0.8K
09:40 74.57 74.57 74.57 74.57 0.5K
09:41 74.61 74.61 74.58 74.58 2.6K
09:42 74.58 74.58 74.58 74.58 0.3K
09:43 74.58 74.58 74.58 74.58 1.6K
09:44 74.58 74.60 74.58 74.60 1.6K
09:45 74.55 74.62 74.55 74.62 3.5K
09:46 74.65 74.65 74.65 74.65 0.8K
09:47 74.68 74.68 74.68 74.68 0.4K
09:48 74.66 74.66 74.66 74.66 1.6K
09:49 74.64 74.65 74.64 74.65 1.5K
09:50 74.61 74.63 74.61 74.63 2.5K
09:52 74.69 74.73 74.69 74.70 1.8K
09:53 74.71 74.71 74.71 74.71 0.1K
09:54 74.65 74.65 74.62 74.62 2.0K
09:56 74.55 74.55 74.55 74.55 0.8K
09:57 74.54 74.54 74.54 74.54 2.3K
09:58 74.56 74.61 74.56 74.61 1.5K
09:59 74.61 74.61 74.61 74.61 0.4K
10:00 74.61 74.61 74.59 74.59 2.7K
10:01 74.60 74.60 74.59 74.58 1.0K
10:02 74.58 74.58 74.54 74.58 2.3K
10:03 74.58 74.62 74.58 74.62 1.9K
10:04 74.64 74.64 74.59 74.62 6.3K
10:05 74.61 74.62 74.61 74.62 1.2K
10:06 74.58 74.58 74.50 74.50 6.3K
10:07 74.52 74.53 74.50 74.53 2.6K
10:08 74.50 74.50 74.42 74.43 5.0K
10:09 74.47 74.49 74.44 74.49 5.3K
10:10 74.45 74.49 74.45 74.49 1.5K
10:11 74.48 74.52 74.48 74.52 1.2K
10:12 74.53 74.59 74.53 74.59 3.1K
10:13 74.59 74.63 74.59 74.63 1.5K
10:14 74.63 74.63 74.60 74.60 3.8K
10:15 74.56 74.59 74.56 74.59 1.7K
10:16 74.55 74.58 74.55 74.55 8.2K
10:17 74.55 74.57 74.55 74.55 1.3K
10:18 74.57 74.63 74.57 74.63 6.3K
10:20 74.61 74.61 74.61 74.61 5.4K
10:21 74.63 74.66 74.63 74.66 7.6K
10:22 74.63 74.63 74.59 74.59 5.5K
10:23 74.59 74.63 74.59 74.58 5.0K
10:24 74.58 74.58 74.55 74.55 2.8K
10:25 74.55 74.56 74.55 74.56 1.6K
10:26 74.56 74.56 74.51 74.55 4.0K
10:27 74.54 74.54 74.48 74.47 2.7K
10:28 74.46 74.48 74.44 74.44 4.4K
10:29 74.44 74.48 74.42 74.48 4.2K
10:30 74.48 74.48 74.43 74.44 3.2K
10:31 74.43 74.46 74.41 74.46 2.6K
10:32 74.47 74.51 74.46 74.46 4.3K
10:33 74.48 74.53 74.48 74.53 3.7K
10:34 74.56 74.57 74.53 74.53 4.6K
10:35 74.57 74.61 74.57 74.61 3.1K
10:36 74.61 74.63 74.61 74.63 1.5K
10:37 74.64 74.64 74.60 74.61 3.3K
10:38 74.62 74.64 74.62 74.63 2.9K
10:39 74.61 74.65 74.61 74.63 6.0K
10:40 74.61 74.61 74.61 74.61 1.1K
10:41 74.63 74.65 74.63 74.65 0.9K
10:42 74.64 74.67 74.63 74.67 4.6K
10:43 74.60 74.65 74.60 74.65 7.5K
10:44 74.65 74.67 74.65 74.67 3.1K
10:45 74.70 74.70 74.70 74.70 2.0K
10:46 74.72 74.75 74.71 74.75 7.7K
10:47 74.75 74.75 74.71 74.71 8.7K
10:48 74.70 74.72 74.67 74.72 5.3K
10:49 74.73 74.79 74.71 74.79 22.0K
10:50 74.79 74.79 74.79 74.79 3.8K
10:51 74.77 74.77 74.72 74.74 6.6K
10:52 74.74 74.74 74.71 74.72 3.3K
10:53 74.70 74.70 74.65 74.67 4.1K
10:54 74.66 74.66 74.66 74.66 1.8K
10:55 74.64 74.64 74.64 74.64 3.0K
10:56 74.70 74.70 74.70 74.70 1.8K
10:57 74.72 74.72 74.66 74.66 1.9K
10:58 74.66 74.68 74.65 74.65 2.5K
10:59 74.65 74.68 74.64 74.68 3.3K
11:00 74.66 74.67 74.66 74.67 1.8K
11:01 74.68 74.72 74.66 74.72 9.2K
11:02 74.68 74.68 74.61 74.61 6.8K
11:03 74.57 74.61 74.57 74.60 4.1K
11:04 74.58 74.58 74.58 74.58 1.5K
11:05 74.51 74.51 74.50 74.51 3.4K
11:06 74.48 74.48 74.48 74.48 2.1K
11:07 74.48 74.48 74.45 74.47 4.3K
11:08 74.42 74.42 74.38 74.38 3.1K
11:09 74.36 74.38 74.36 74.38 1.8K
11:10 74.38 74.39 74.34 74.39 8.8K
11:11 74.44 74.44 74.44 74.44 0.6K
11:12 74.40 74.43 74.40 74.43 4.2K
11:13 74.40 74.40 74.34 74.34 3.8K
11:14 74.32 74.34 74.32 74.34 4.6K
11:15 74.35 74.35 74.35 74.35 1.7K
11:16 74.35 74.35 74.32 74.32 1.9K
11:17 74.31 74.31 74.24 74.24 2.8K
11:18 74.26 74.32 74.26 74.32 3.3K
11:19 74.34 74.37 74.34 74.36 3.1K
11:20 74.37 74.38 74.37 74.38 1.8K
11:21 74.38 74.38 74.38 74.38 3.4K
11:22 74.38 74.38 74.38 74.38 0.8K
11:23 74.37 74.37 74.36 74.36 1.2K
11:24 74.37 74.37 74.37 74.36 0.7K
11:25 74.37 74.37 74.37 74.37 0.8K
11:26 74.41 74.42 74.39 74.42 6.3K
11:27 74.41 74.41 74.40 74.40 3.1K
11:28 74.37 74.39 74.37 74.36 3.5K
11:29 74.37 74.38 74.36 74.36 2.2K
11:30 74.36 74.36 74.34 74.34 2.4K
11:31 74.36 74.36 74.34 74.34 2.9K
11:32 74.33 74.38 74.33 74.38 5.4K
11:33 74.37 74.37 74.36 74.36 1.5K
11:34 74.36 74.39 74.36 74.39 3.3K
11:35 74.37 74.37 74.31 74.31 4.5K
11:36 74.32 74.32 74.31 74.31 1.1K
11:37 74.31 74.31 74.29 74.29 2.9K
11:38 74.24 74.24 74.24 74.24 1.6K
11:39 74.29 74.30 74.29 74.30 3.9K
11:40 74.30 74.30 74.28 74.28 2.2K
11:41 74.28 74.30 74.28 74.28 2.7K
11:43 74.25 74.26 74.22 74.22 3.2K
11:44 74.24 74.26 74.24 74.26 0.6K
11:45 74.23 74.24 74.23 74.24 1.3K
11:46 74.22 74.25 74.22 74.25 4.6K
11:47 74.26 74.29 74.26 74.29 1.6K
11:48 74.31 74.32 74.27 74.28 4.5K
11:49 74.27 74.27 74.23 74.23 2.4K
11:50 74.23 74.23 74.23 74.22 2.4K
11:51 74.22 74.22 74.22 74.22 0.7K
11:52 74.20 74.20 74.17 74.17 11.4K
11:53 74.16 74.17 74.16 74.16 4.5K
11:54 74.17 74.18 74.17 74.17 1.4K
11:55 74.19 74.19 74.19 74.19 1.5K
11:56 74.19 74.22 74.19 74.22 9.6K
11:57 74.24 74.27 74.24 74.27 11.8K
11:58 74.29 74.30 74.29 74.30 2.1K
11:59 74.34 74.34 74.34 74.34 1.3K
12:00 74.34 74.35 74.34 74.34 3.4K
12:01 74.34 74.34 74.32 74.32 2.4K
12:02 74.32 74.32 74.30 74.31 3.9K
12:03 74.34 74.34 74.34 74.33 0.4K
12:04 74.33 74.33 74.33 74.33 0.6K
12:05 74.32 74.35 74.32 74.35 1.9K
12:06 74.32 74.32 74.30 74.30 2.9K
12:07 74.31 74.31 74.29 74.29 3.7K
12:08 74.29 74.29 74.28 74.28 1.1K
12:09 74.29 74.30 74.28 74.28 2.3K
12:10 74.27 74.27 74.25 74.25 2.0K
12:11 74.26 74.26 74.20 74.20 4.3K
12:12 74.18 74.19 74.16 74.16 5.1K
12:13 74.15 74.15 74.12 74.12 3.7K
12:14 74.13 74.15 74.13 74.15 4.4K
12:15 74.14 74.14 74.14 74.14 1.3K
12:16 74.13 74.13 74.11 74.13 1.9K
12:17 74.12 74.12 74.09 74.09 3.1K
12:18 74.08 74.10 74.08 74.10 2.4K
12:19 74.09 74.11 74.09 74.11 2.0K
12:20 74.09 74.09 74.06 74.06 4.0K
12:21 74.05 74.06 74.05 74.06 2.7K
12:22 74.06 74.08 74.06 74.07 2.8K
12:23 74.07 74.07 74.06 74.06 1.9K
12:24 74.07 74.09 74.07 74.09 2.7K
12:25 74.09 74.12 74.09 74.12 2.5K
12:26 74.13 74.13 74.13 74.13 1.6K
12:27 74.15 74.16 74.15 74.16 1.4K
12:28 74.14 74.15 74.14 74.14 3.6K
12:29 74.13 74.13 74.13 74.13 2.1K
12:30 74.16 74.16 74.15 74.15 2.4K
12:31 74.16 74.20 74.16 74.20 3.8K
12:32 74.25 74.25 74.25 74.25 1.3K
12:33 74.24 74.26 74.24 74.26 4.2K
12:34 74.25 74.27 74.25 74.25 1.7K
12:35 74.24 74.25 74.23 74.23 2.9K
12:36 74.24 74.24 74.21 74.21 2.1K
12:37 74.23 74.24 74.23 74.24 2.2K
12:38 74.26 74.27 74.24 74.24 2.7K
12:39 74.23 74.26 74.23 74.26 2.9K
12:40 74.27 74.33 74.27 74.33 2.7K
12:41 74.31 74.35 74.31 74.35 1.8K
12:42 74.33 74.33 74.33 74.33 1.6K
12:43 74.34 74.34 74.34 74.33 0.3K
12:44 74.34 74.34 74.34 74.33 1.0K
12:45 74.34 74.34 74.29 74.29 5.0K
12:46 74.28 74.29 74.28 74.28 2.9K
12:47 74.30 74.31 74.29 74.31 4.2K
12:48 74.31 74.31 74.31 74.31 0.5K
12:49 74.32 74.33 74.26 74.26 6.9K
12:50 74.25 74.26 74.25 74.25 3.2K
12:51 74.25 74.27 74.25 74.27 2.0K
12:52 74.27 74.31 74.27 74.31 3.7K
12:53 74.31 74.32 74.31 74.32 1.0K
12:54 74.33 74.35 74.33 74.35 2.3K
12:55 74.35 74.36 74.34 74.34 3.6K
12:56 74.34 74.34 74.34 74.34 1.5K
12:57 74.35 74.36 74.34 74.36 2.6K
12:58 74.36 74.36 74.36 74.36 2.2K
12:59 74.36 74.36 74.35 74.35 1.6K
13:00 74.36 74.36 74.36 74.36 1.2K
13:01 74.35 74.36 74.35 74.35 0.3K
13:02 74.34 74.37 74.34 74.36 3.9K
13:03 74.35 74.36 74.34 74.36 3.4K
13:04 74.36 74.37 74.36 74.37 3.1K
13:05 74.38 74.39 74.38 74.39 0.5K
13:06 74.39 74.39 74.39 74.39 0.6K
13:07 74.38 74.40 74.38 74.40 3.1K
13:08 74.40 74.41 74.40 74.41 0.9K
13:09 74.39 74.40 74.39 74.40 6.3K
13:10 74.40 74.40 74.39 74.39 2.0K
13:11 74.39 74.39 74.38 74.38 1.4K
13:12 74.38 74.38 74.35 74.35 5.1K
13:13 74.37 74.38 74.37 74.38 3.9K
13:14 74.40 74.42 74.40 74.42 2.0K
13:15 74.43 74.43 74.42 74.42 1.5K
13:16 74.43 74.43 74.42 74.43 3.5K
13:17 74.43 74.43 74.42 74.42 2.6K
13:18 74.41 74.42 74.41 74.42 3.0K
13:19 74.42 74.42 74.40 74.40 2.0K
13:20 74.39 74.39 74.38 74.38 1.8K
13:21 74.39 74.39 74.39 74.39 1.4K
13:22 74.38 74.38 74.37 74.37 2.0K
13:23 74.34 74.34 74.34 74.34 1.2K
13:24 74.32 74.32 74.32 74.32 1.8K
13:25 74.29 74.31 74.29 74.31 8.5K
13:26 74.32 74.32 74.32 74.32 1.8K
13:27 74.35 74.35 74.35 74.35 0.4K
13:28 74.36 74.36 74.36 74.36 1.1K
13:29 74.36 74.36 74.34 74.34 3.8K
13:30 74.34 74.35 74.34 74.34 1.3K
13:31 74.34 74.35 74.34 74.35 1.2K
13:32 74.35 74.36 74.34 74.34 5.7K
13:33 74.34 74.34 74.32 74.32 2.2K
13:34 74.33 74.33 74.33 74.33 0.6K
13:35 74.34 74.34 74.33 74.33 1.7K
13:36 74.34 74.38 74.34 74.38 2.9K
13:37 74.38 74.40 74.38 74.39 4.6K
13:38 74.37 74.37 74.35 74.35 1.6K
13:39 74.35 74.36 74.35 74.36 3.2K
13:40 74.37 74.37 74.37 74.37 2.0K
13:41 74.37 74.38 74.37 74.38 1.3K
13:42 74.37 74.37 74.36 74.36 4.2K
13:43 74.35 74.35 74.35 74.35 1.7K
13:44 74.35 74.35 74.33 74.33 3.8K
13:45 74.34 74.34 74.34 74.34 4.1K
13:46 74.34 74.34 74.34 74.33 4.0K
13:47 74.34 74.34 74.28 74.28 5.7K
13:48 74.27 74.30 74.27 74.30 5.3K
13:49 74.31 74.36 74.31 74.34 8.1K
13:50 74.34 74.34 74.34 74.34 0.9K
13:51 74.35 74.35 74.34 74.34 2.5K
13:52 74.34 74.35 74.33 74.33 1.2K
13:53 74.32 74.34 74.31 74.34 3.4K
13:54 74.36 74.36 74.30 74.30 3.2K
13:55 74.30 74.32 74.30 74.32 2.3K
13:56 74.32 74.32 74.32 74.32 1.2K
13:57 74.32 74.32 74.32 74.32 0.8K
13:58 74.30 74.30 74.26 74.26 3.1K
13:59 74.28 74.29 74.28 74.28 2.7K
14:00 74.31 74.31 74.31 74.31 1.9K
14:01 74.30 74.30 74.28 74.28 2.6K
14:02 74.27 74.28 74.27 74.28 1.7K
14:03 74.28 74.28 74.26 74.26 1.5K
14:04 74.26 74.26 74.26 74.26 0.7K
14:05 74.25 74.25 74.24 74.25 3.2K
14:06 74.26 74.29 74.26 74.28 5.6K
14:07 74.27 74.27 74.25 74.25 2.5K
14:08 74.24 74.25 74.22 74.22 1.9K
14:09 74.21 74.21 74.21 74.21 2.7K
14:10 74.24 74.24 74.22 74.22 1.0K
14:11 74.25 74.25 74.23 74.23 4.2K
14:13 74.24 74.24 74.23 74.24 5.0K
14:14 74.24 74.24 74.22 74.22 3.6K
14:15 74.19 74.19 74.18 74.18 2.5K
14:16 74.19 74.21 74.19 74.20 4.2K
14:17 74.21 74.22 74.21 74.22 0.8K
14:18 74.24 74.24 74.24 74.24 3.5K
14:19 74.22 74.25 74.22 74.25 1.5K
14:20 74.26 74.26 74.24 74.24 1.9K
14:21 74.24 74.24 74.18 74.18 3.3K
14:22 74.19 74.24 74.19 74.24 3.5K
14:23 74.25 74.25 74.24 74.24 1.1K
14:24 74.24 74.25 74.24 74.25 0.7K
14:25 74.24 74.24 74.23 74.24 4.4K
14:26 74.24 74.26 74.24 74.24 4.2K
14:27 74.26 74.27 74.26 74.27 2.5K
14:28 74.29 74.31 74.29 74.30 2.2K
14:29 74.29 74.31 74.29 74.31 5.2K
14:30 74.32 74.32 74.32 74.32 2.0K
14:31 74.32 74.32 74.31 74.31 2.5K
14:32 74.29 74.31 74.29 74.31 3.1K
14:33 74.31 74.33 74.31 74.33 3.0K
14:34 74.33 74.37 74.33 74.37 3.0K
14:35 74.37 74.37 74.37 74.36 1.7K
14:36 74.37 74.37 74.37 74.36 3.0K
14:37 74.37 74.38 74.37 74.38 3.2K
14:38 74.39 74.39 74.34 74.34 5.8K
14:39 74.35 74.35 74.35 74.35 2.0K
14:40 74.34 74.35 74.34 74.35 1.4K
14:41 74.36 74.37 74.36 74.37 1.8K
14:42 74.36 74.37 74.36 74.36 3.2K
14:43 74.36 74.38 74.36 74.38 3.2K
14:44 74.40 74.41 74.37 74.38 7.1K
14:45 74.38 74.40 74.38 74.40 2.6K
14:46 74.41 74.41 74.41 74.41 0.3K
14:47 74.41 74.44 74.41 74.41 5.7K
14:48 74.41 74.41 74.39 74.39 5.1K
14:49 74.39 74.39 74.38 74.38 1.0K
14:50 74.38 74.38 74.38 74.38 2.1K
14:51 74.39 74.39 74.39 74.39 2.1K
14:52 74.39 74.42 74.39 74.42 3.7K
14:53 74.41 74.41 74.39 74.39 5.7K
14:54 74.38 74.38 74.37 74.37 2.0K
14:55 74.37 74.37 74.35 74.35 1.6K
14:56 74.33 74.33 74.26 74.26 4.1K
14:57 74.28 74.28 74.28 74.28 2.3K
14:58 74.25 74.25 74.25 74.25 0.5K
14:59 74.25 74.25 74.23 74.24 3.7K
15:00 74.25 74.26 74.25 74.26 3.1K
15:01 74.27 74.30 74.27 74.30 5.0K
15:02 74.30 74.32 74.30 74.32 3.0K
15:03 74.32 74.33 74.31 74.31 5.8K
15:04 74.33 74.34 74.33 74.34 2.0K
15:05 74.35 74.35 74.34 74.35 4.9K
15:06 74.37 74.37 74.35 74.37 4.1K
15:07 74.38 74.38 74.36 74.36 3.1K
15:08 74.35 74.36 74.35 74.36 2.2K
15:09 74.36 74.36 74.36 74.36 3.2K
15:10 74.35 74.36 74.35 74.36 3.6K
15:11 74.36 74.38 74.36 74.38 2.4K
15:12 74.40 74.40 74.40 74.40 3.1K
15:13 74.40 74.40 74.39 74.40 4.1K
15:14 74.40 74.40 74.38 74.38 2.4K
15:15 74.38 74.38 74.37 74.37 3.5K
15:16 74.36 74.38 74.36 74.38 3.1K
15:17 74.39 74.39 74.38 74.38 2.1K
15:18 74.37 74.37 74.36 74.36 3.0K
15:19 74.34 74.35 74.33 74.33 4.8K
15:20 74.32 74.32 74.31 74.32 3.1K
15:21 74.31 74.32 74.28 74.32 6.6K
15:22 74.30 74.30 74.28 74.29 6.5K
15:23 74.29 74.29 74.28 74.28 1.6K
15:24 74.28 74.28 74.27 74.28 3.9K
15:25 74.29 74.30 74.29 74.29 4.9K
15:26 74.27 74.27 74.24 74.24 3.3K
15:27 74.23 74.23 74.21 74.21 5.6K
15:28 74.21 74.21 74.19 74.19 3.7K
15:29 74.17 74.17 74.16 74.17 4.0K
15:30 74.17 74.17 74.16 74.16 4.5K
15:31 74.16 74.16 74.11 74.11 4.3K
15:32 74.11 74.15 74.11 74.13 5.1K
15:33 74.15 74.15 74.12 74.11 4.3K
15:34 74.10 74.10 74.10 74.10 0.9K
15:35 74.10 74.10 74.06 74.06 6.3K
15:36 74.06 74.06 74.04 74.04 6.4K
15:37 74.03 74.04 74.02 74.03 4.3K
15:38 74.01 74.05 74.01 74.04 6.4K
15:39 74.05 74.05 74.02 74.02 4.6K
15:40 73.99 73.99 73.96 73.96 3.1K
15:41 73.98 73.99 73.98 73.99 5.5K
15:42 73.97 73.98 73.97 73.98 3.5K
15:43 73.98 74.00 73.97 73.97 8.2K
15:44 73.97 73.97 73.95 73.94 3.5K
15:45 73.95 74.01 73.95 73.97 9.7K
15:46 73.97 74.01 73.97 74.01 4.7K
15:47 74.00 74.02 74.00 74.02 4.1K
15:48 74.04 74.09 74.03 74.08 5.5K
15:49 74.09 74.09 74.01 74.01 7.6K
15:50 74.06 74.11 74.06 74.09 8.8K
15:51 74.08 74.11 74.08 74.11 7.3K
15:52 74.11 74.15 74.11 74.15 5.0K
15:53 74.15 74.16 74.14 74.14 4.8K
15:54 74.14 74.17 74.13 74.17 8.0K
15:55 74.17 74.22 74.14 74.22 15.1K
15:56 74.21 74.22 74.19 74.20 25.9K
15:57 74.19 74.19 74.18 74.18 22.7K
15:58 74.18 74.22 74.18 74.22 26.4K
15:59 74.21 74.23 74.16 74.16 735.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available