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 73.98 74.24 73.98 74.23 11.8K
09:32 74.24 74.24 74.24 74.24 0.1K
09:33 74.02 74.02 74.00 74.00 1.2K
09:34 74.00 74.00 74.00 74.00 1.2K
09:36 74.01 74.01 74.01 74.01 0.9K
09:38 73.95 74.00 73.95 74.00 0.3K
09:39 74.00 74.00 74.00 74.00 0.3K
09:40 74.10 74.19 74.10 74.17 4.6K
09:41 74.06 74.07 74.06 74.07 2.0K
09:42 74.06 74.06 74.00 74.00 2.0K
09:43 73.95 74.05 73.95 74.05 0.5K
09:44 73.99 73.99 73.99 73.99 0.4K
09:45 74.10 74.21 74.10 74.21 3.3K
09:46 74.10 74.10 74.10 74.10 0.3K
09:47 74.04 74.04 74.00 74.00 1.0K
09:49 74.11 74.18 74.11 74.18 2.0K
09:50 74.13 74.16 74.13 74.16 0.8K
09:52 74.27 74.27 74.11 74.11 2.1K
09:54 74.22 74.22 74.21 74.21 1.4K
09:55 74.18 74.19 74.18 74.19 1.1K
09:56 74.17 74.17 74.14 74.14 0.7K
09:57 74.16 74.16 74.12 74.11 2.9K
10:00 74.19 74.19 74.12 74.12 3.4K
10:01 74.11 74.16 74.11 74.16 1.6K
10:02 74.07 74.18 74.07 74.18 3.6K
10:03 74.21 74.21 74.20 74.20 6.1K
10:04 74.28 74.28 74.28 74.28 0.7K
10:05 74.26 74.30 74.26 74.27 2.2K
10:06 74.32 74.32 74.28 74.28 1.9K
10:07 74.32 74.32 74.32 74.32 1.3K
10:08 74.34 74.37 74.34 74.37 0.8K
10:09 74.33 74.33 74.33 74.33 2.2K
10:10 74.34 74.34 74.34 74.33 1.1K
10:11 74.30 74.35 74.30 74.35 2.1K
10:12 74.36 74.36 74.36 74.36 0.8K
10:13 74.35 74.35 74.35 74.35 1.1K
10:14 74.35 74.36 74.29 74.36 2.9K
10:15 74.38 74.38 74.36 74.36 2.4K
10:16 74.34 74.37 74.34 74.36 1.4K
10:17 74.39 74.39 74.39 74.39 0.9K
10:18 74.36 74.36 74.36 74.36 0.2K
10:19 74.36 74.38 74.36 74.38 1.6K
10:20 74.43 74.43 74.43 74.43 0.4K
10:21 74.44 74.44 74.40 74.40 3.6K
10:22 74.44 74.44 74.44 74.44 0.6K
10:23 74.43 74.44 74.43 74.43 1.7K
10:24 74.43 74.43 74.41 74.41 1.0K
10:25 74.44 74.44 74.39 74.39 2.4K
10:26 74.48 74.48 74.48 74.47 0.5K
10:27 74.48 74.48 74.45 74.45 1.8K
10:28 74.42 74.48 74.42 74.45 1.2K
10:29 74.46 74.46 74.46 74.46 0.3K
10:30 74.44 74.44 74.43 74.44 2.2K
10:31 74.46 74.46 74.43 74.43 0.8K
10:32 74.44 74.45 74.42 74.45 2.4K
10:33 74.48 74.49 74.48 74.48 1.2K
10:34 74.48 74.51 74.48 74.49 2.1K
10:35 74.49 74.49 74.48 74.48 1.4K
10:36 74.49 74.50 74.48 74.50 6.1K
10:37 74.55 74.55 74.55 74.55 1.2K
10:38 74.55 74.56 74.55 74.56 1.2K
10:39 74.54 74.60 74.54 74.58 2.3K
10:40 74.56 74.60 74.56 74.60 2.5K
10:41 74.60 74.60 74.55 74.55 2.1K
10:42 74.53 74.58 74.52 74.56 2.0K
10:43 74.57 74.57 74.57 74.57 0.6K
10:44 74.57 74.59 74.57 74.58 1.5K
10:45 74.58 74.61 74.58 74.61 1.0K
10:46 74.61 74.61 74.61 74.61 1.6K
10:47 74.67 74.68 74.67 74.68 0.7K
10:48 74.66 74.66 74.64 74.64 2.3K
10:49 74.64 74.64 74.64 74.64 0.6K
10:50 74.68 74.68 74.68 74.68 1.2K
10:51 74.65 74.66 74.65 74.66 1.5K
10:53 74.69 74.69 74.65 74.65 2.2K
10:54 74.66 74.66 74.66 74.66 0.7K
10:55 74.65 74.67 74.60 74.60 3.0K
10:56 74.60 74.61 74.60 74.61 1.3K
10:58 74.63 74.63 74.61 74.63 1.9K
10:59 74.64 74.67 74.64 74.66 1.9K
11:00 74.67 74.67 74.66 74.67 2.4K
11:02 74.69 74.69 74.64 74.64 1.7K
11:03 74.65 74.68 74.65 74.68 12.6K
11:04 74.70 74.71 74.70 74.70 2.7K
11:05 74.74 74.74 74.72 74.73 2.1K
11:06 74.70 74.70 74.67 74.67 4.2K
11:07 74.69 74.69 74.67 74.68 5.1K
11:08 74.69 74.69 74.66 74.66 4.3K
11:09 74.65 74.65 74.59 74.60 8.0K
11:10 74.60 74.60 74.60 74.60 0.3K
11:11 74.63 74.63 74.63 74.63 0.3K
11:12 74.60 74.60 74.56 74.56 3.2K
11:13 74.55 74.55 74.54 74.54 1.3K
11:14 74.55 74.55 74.55 74.55 0.9K
11:15 74.54 74.54 74.48 74.48 5.4K
11:16 74.47 74.47 74.47 74.47 0.7K
11:17 74.49 74.51 74.49 74.50 1.9K
11:18 74.48 74.48 74.45 74.44 5.1K
11:19 74.41 74.42 74.36 74.39 7.0K
11:20 74.40 74.47 74.40 74.47 2.3K
11:21 74.47 74.47 74.44 74.47 2.4K
11:22 74.47 74.47 74.46 74.47 3.6K
11:23 74.47 74.51 74.47 74.50 3.2K
11:24 74.48 74.49 74.44 74.49 3.1K
11:25 74.49 74.49 74.49 74.49 0.9K
11:26 74.46 74.47 74.46 74.47 1.6K
11:27 74.45 74.49 74.45 74.47 2.2K
11:28 74.50 74.52 74.50 74.52 1.7K
11:29 74.56 74.57 74.56 74.57 1.4K
11:30 74.61 74.61 74.60 74.60 2.6K
11:31 74.61 74.61 74.60 74.60 1.7K
11:32 74.63 74.63 74.58 74.58 1.2K
11:33 74.64 74.64 74.64 74.64 1.7K
11:34 74.65 74.65 74.65 74.65 1.5K
11:35 74.65 74.65 74.65 74.65 0.3K
11:36 74.65 74.65 74.62 74.61 1.9K
11:37 74.60 74.63 74.60 74.61 1.7K
11:38 74.59 74.59 74.58 74.58 1.7K
11:39 74.60 74.62 74.59 74.61 3.7K
11:40 74.58 74.58 74.57 74.59 2.3K
11:41 74.58 74.58 74.58 74.58 0.5K
11:42 74.57 74.57 74.57 74.57 1.2K
11:43 74.56 74.56 74.56 74.56 1.0K
11:45 74.60 74.60 74.58 74.58 2.0K
11:46 74.59 74.60 74.59 74.60 2.1K
11:47 74.62 74.62 74.62 74.62 1.5K
11:48 74.60 74.60 74.60 74.60 0.4K
11:49 74.61 74.61 74.61 74.61 0.6K
11:50 74.62 74.62 74.62 74.62 0.6K
11:51 74.64 74.65 74.64 74.65 1.2K
11:53 74.65 74.66 74.64 74.64 2.2K
11:54 74.66 74.66 74.66 74.66 1.2K
11:55 74.72 74.72 74.72 74.72 0.5K
11:56 74.74 74.74 74.73 74.73 0.9K
11:57 74.73 74.73 74.71 74.72 1.2K
11:58 74.73 74.73 74.73 74.73 1.5K
11:59 74.74 74.74 74.73 74.73 0.6K
12:00 74.74 74.74 74.74 74.74 1.1K
12:01 74.74 74.74 74.69 74.69 4.7K
12:02 74.70 74.70 74.70 74.70 0.4K
12:03 74.70 74.70 74.70 74.69 1.8K
12:04 74.66 74.66 74.66 74.66 0.5K
12:05 74.65 74.65 74.65 74.65 1.0K
12:06 74.63 74.64 74.63 74.64 1.5K
12:07 74.64 74.64 74.64 74.64 0.5K
12:08 74.63 74.66 74.63 74.66 2.0K
12:09 74.65 74.65 74.64 74.64 1.2K
12:11 74.65 74.65 74.65 74.65 1.1K
12:12 74.63 74.64 74.63 74.64 3.3K
12:13 74.64 74.64 74.63 74.63 3.8K
12:15 74.61 74.61 74.61 74.61 0.7K
12:16 74.61 74.61 74.61 74.61 1.1K
12:17 74.59 74.59 74.59 74.59 1.7K
12:18 74.60 74.60 74.60 74.60 0.9K
12:19 74.60 74.60 74.60 74.60 0.6K
12:20 74.60 74.60 74.59 74.59 1.6K
12:21 74.57 74.57 74.56 74.57 3.8K
12:22 74.59 74.59 74.59 74.59 1.1K
12:23 74.60 74.62 74.59 74.62 2.5K
12:24 74.62 74.63 74.62 74.63 1.3K
12:25 74.64 74.65 74.64 74.65 3.1K
12:26 74.65 74.65 74.65 74.65 2.9K
12:28 74.69 74.71 74.69 74.69 2.9K
12:29 74.69 74.69 74.67 74.67 3.6K
12:31 74.66 74.67 74.65 74.67 1.6K
12:32 74.68 74.68 74.68 74.68 1.0K
12:33 74.67 74.67 74.67 74.67 0.4K
12:34 74.68 74.68 74.66 74.66 2.0K
12:35 74.66 74.69 74.66 74.67 4.0K
12:36 74.66 74.68 74.66 74.68 8.2K
12:37 74.69 74.69 74.69 74.69 0.4K
12:38 74.69 74.69 74.69 74.69 0.3K
12:39 74.69 74.70 74.69 74.69 1.8K
12:40 74.69 74.73 74.69 74.73 4.4K
12:42 74.74 74.75 74.74 74.75 3.1K
12:43 74.70 74.70 74.70 74.69 3.7K
12:44 74.70 74.71 74.70 74.71 1.5K
12:45 74.70 74.70 74.70 74.70 1.2K
12:46 74.69 74.69 74.66 74.66 3.0K
12:47 74.66 74.66 74.63 74.63 3.2K
12:48 74.62 74.64 74.62 74.64 1.4K
12:49 74.62 74.62 74.58 74.58 1.3K
12:50 74.56 74.58 74.56 74.58 2.7K
12:52 74.53 74.53 74.53 74.53 0.2K
12:53 74.54 74.54 74.54 74.54 2.5K
12:57 74.49 74.49 74.47 74.47 1.1K
12:58 74.46 74.46 74.44 74.44 1.1K
12:59 74.45 74.45 74.45 74.45 2.7K
13:00 74.47 74.47 74.47 74.47 0.2K
13:01 74.49 74.49 74.45 74.45 1.5K
13:02 74.40 74.42 74.40 74.42 2.3K
13:03 74.40 74.47 74.40 74.44 2.0K
13:04 74.44 74.46 74.44 74.46 0.5K
13:05 74.48 74.48 74.48 74.48 0.8K
13:07 74.46 74.47 74.45 74.45 0.4K
13:08 74.44 74.44 74.42 74.42 2.5K
13:09 74.40 74.41 74.40 74.41 1.5K
13:10 74.42 74.42 74.42 74.42 0.6K
13:11 74.45 74.45 74.45 74.44 1.7K
13:13 74.43 74.43 74.43 74.43 0.4K
13:14 74.43 74.43 74.43 74.43 0.3K
13:15 74.43 74.43 74.41 74.41 1.1K
13:16 74.40 74.40 74.40 74.40 1.2K
13:17 74.38 74.39 74.37 74.39 1.8K
13:18 74.39 74.39 74.38 74.38 2.2K
13:19 74.37 74.37 74.37 74.37 0.2K
13:21 74.36 74.36 74.35 74.35 2.7K
13:22 74.33 74.33 74.32 74.32 2.2K
13:23 74.33 74.33 74.31 74.31 2.0K
13:24 74.31 74.33 74.31 74.33 2.2K
13:25 74.33 74.36 74.33 74.36 1.2K
13:26 74.34 74.34 74.34 74.34 0.2K
13:27 74.37 74.37 74.36 74.36 1.2K
13:29 74.38 74.39 74.37 74.37 1.7K
13:30 74.37 74.39 74.37 74.39 1.3K
13:31 74.40 74.42 74.40 74.42 1.8K
13:32 74.45 74.46 74.45 74.46 0.6K
13:33 74.47 74.47 74.43 74.43 5.2K
13:34 74.37 74.37 74.37 74.37 15.5K
13:35 74.36 74.43 74.34 74.42 58.8K
13:36 74.42 74.45 74.42 74.44 4.6K
13:37 74.45 74.45 74.45 74.45 1.4K
13:38 74.46 74.49 74.46 74.47 0.9K
13:39 74.48 74.57 74.48 74.56 4.4K
13:40 74.53 74.56 74.53 74.56 3.4K
13:41 74.52 74.52 74.50 74.51 2.7K
13:42 74.51 74.52 74.51 74.52 1.7K
13:43 74.51 74.51 74.49 74.49 3.1K
13:44 74.50 74.51 74.50 74.51 2.2K
13:45 74.52 74.54 74.52 74.54 2.0K
13:46 74.54 74.54 74.52 74.52 1.8K
13:47 74.52 74.54 74.52 74.54 1.1K
13:48 74.55 74.55 74.55 74.55 1.7K
13:49 74.51 74.51 74.49 74.49 2.5K
13:50 74.49 74.49 74.48 74.48 1.0K
13:51 74.48 74.49 74.48 74.49 1.7K
13:53 74.50 74.51 74.48 74.48 2.4K
13:54 74.48 74.48 74.48 74.47 1.2K
13:55 74.48 74.48 74.48 74.48 0.8K
13:56 74.47 74.47 74.46 74.46 1.5K
13:57 74.47 74.47 74.46 74.46 1.0K
13:58 74.45 74.47 74.45 74.47 1.0K
13:59 74.47 74.50 74.47 74.50 1.6K
14:00 74.48 74.48 74.46 74.46 3.5K
14:01 74.48 74.49 74.48 74.48 2.6K
14:02 74.47 74.52 74.47 74.52 2.7K
14:03 74.51 74.51 74.51 74.51 0.5K
14:04 74.50 74.50 74.50 74.50 1.0K
14:05 74.49 74.50 74.49 74.50 0.8K
14:06 74.52 74.53 74.50 74.50 3.3K
14:07 74.50 74.51 74.50 74.51 1.1K
14:08 74.52 74.52 74.52 74.52 0.8K
14:09 74.54 74.54 74.54 74.54 0.6K
14:10 74.52 74.52 74.51 74.52 3.5K
14:11 74.53 74.53 74.52 74.52 1.6K
14:12 74.54 74.54 74.52 74.52 3.5K
14:13 74.52 74.52 74.52 74.52 0.1K
14:14 74.52 74.53 74.52 74.52 2.0K
14:15 74.51 74.51 74.51 74.51 1.9K
14:16 74.50 74.50 74.50 74.50 1.8K
14:17 74.52 74.53 74.52 74.53 1.2K
14:19 74.53 74.53 74.53 74.53 0.4K
14:20 74.50 74.50 74.47 74.47 2.2K
14:21 74.48 74.48 74.47 74.47 2.3K
14:22 74.46 74.46 74.46 74.46 1.6K
14:23 74.43 74.43 74.43 74.43 2.0K
14:25 74.44 74.44 74.44 74.44 3.0K
14:26 74.45 74.46 74.45 74.46 2.2K
14:27 74.45 74.45 74.45 74.44 1.0K
14:28 74.43 74.44 74.43 74.43 1.4K
14:29 74.43 74.43 74.40 74.40 1.3K
14:30 74.41 74.41 74.38 74.39 2.5K
14:31 74.39 74.41 74.39 74.41 1.9K
14:32 74.42 74.44 74.42 74.43 1.4K
14:33 74.44 74.45 74.44 74.44 2.4K
14:34 74.45 74.45 74.44 74.44 2.8K
14:35 74.43 74.43 74.41 74.41 2.5K
14:36 74.41 74.42 74.41 74.42 1.4K
14:37 74.42 74.42 74.40 74.40 1.6K
14:38 74.38 74.38 74.37 74.37 2.1K
14:39 74.37 74.37 74.37 74.37 1.1K
14:40 74.36 74.36 74.35 74.35 1.3K
14:41 74.36 74.36 74.36 74.36 0.6K
14:42 74.37 74.37 74.34 74.35 2.3K
14:43 74.35 74.36 74.35 74.36 1.9K
14:44 74.34 74.34 74.31 74.32 2.9K
14:45 74.33 74.35 74.33 74.35 0.9K
14:46 74.35 74.35 74.31 74.31 4.1K
14:47 74.31 74.31 74.30 74.30 0.7K
14:48 74.30 74.30 74.29 74.29 1.4K
14:49 74.29 74.30 74.28 74.30 2.3K
14:51 74.33 74.35 74.33 74.34 1.2K
14:52 74.36 74.36 74.36 74.36 1.7K
14:53 74.38 74.39 74.38 74.39 1.9K
14:54 74.41 74.41 74.41 74.41 0.5K
14:55 74.42 74.42 74.40 74.40 2.5K
14:57 74.39 74.39 74.38 74.39 2.6K
14:58 74.39 74.39 74.39 74.39 1.1K
14:59 74.40 74.40 74.40 74.40 1.5K
15:00 74.39 74.40 74.39 74.40 3.2K
15:01 74.43 74.43 74.41 74.41 1.9K
15:02 74.41 74.43 74.41 74.42 3.5K
15:03 74.41 74.41 74.41 74.41 1.8K
15:04 74.41 74.42 74.41 74.42 2.1K
15:05 74.42 74.43 74.42 74.43 1.0K
15:06 74.45 74.47 74.45 74.47 3.6K
15:07 74.46 74.47 74.46 74.46 1.5K
15:08 74.46 74.47 74.46 74.47 1.4K
15:09 74.47 74.49 74.47 74.49 2.2K
15:10 74.50 74.50 74.49 74.49 3.1K
15:11 74.47 74.47 74.46 74.46 2.6K
15:12 74.46 74.47 74.46 74.47 3.7K
15:13 74.47 74.47 74.46 74.47 1.7K
15:14 74.46 74.47 74.46 74.46 1.6K
15:15 74.44 74.46 74.44 74.46 6.7K
15:16 74.46 74.46 74.45 74.45 1.2K
15:17 74.43 74.43 74.43 74.43 1.9K
15:18 74.43 74.43 74.42 74.42 2.4K
15:19 74.39 74.39 74.36 74.36 4.0K
15:20 74.35 74.36 74.33 74.36 12.8K
15:21 74.37 74.39 74.37 74.38 3.9K
15:22 74.38 74.39 74.37 74.39 3.6K
15:23 74.38 74.38 74.34 74.34 4.2K
15:24 74.33 74.33 74.33 74.33 1.7K
15:25 74.33 74.35 74.33 74.35 1.5K
15:26 74.36 74.36 74.36 74.36 5.4K
15:27 74.34 74.35 74.34 74.34 3.1K
15:28 74.34 74.35 74.32 74.32 3.1K
15:29 74.32 74.32 74.31 74.32 7.2K
15:30 74.32 74.35 74.31 74.31 7.4K
15:31 74.30 74.31 74.30 74.31 3.3K
15:32 74.33 74.33 74.31 74.33 4.4K
15:33 74.33 74.36 74.33 74.35 5.3K
15:34 74.33 74.33 74.32 74.32 4.2K
15:35 74.33 74.33 74.33 74.33 0.9K
15:36 74.34 74.34 74.33 74.33 3.9K
15:37 74.33 74.33 74.33 74.33 2.3K
15:38 74.33 74.35 74.32 74.33 6.0K
15:39 74.33 74.33 74.30 74.30 3.9K
15:40 74.30 74.35 74.30 74.34 6.2K
15:41 74.34 74.34 74.31 74.32 5.8K
15:42 74.32 74.33 74.32 74.32 4.3K
15:43 74.32 74.35 74.32 74.33 9.0K
15:44 74.34 74.34 74.31 74.31 3.8K
15:45 74.30 74.33 74.30 74.32 10.0K
15:46 74.32 74.32 74.29 74.29 6.8K
15:47 74.29 74.29 74.26 74.26 9.9K
15:48 74.24 74.27 74.24 74.27 8.0K
15:49 74.28 74.29 74.26 74.29 26.4K
15:50 74.28 74.31 74.20 74.19 37.8K
15:51 74.18 74.20 74.15 74.16 8.3K
15:52 74.15 74.16 74.14 74.15 6.1K
15:53 74.15 74.16 74.14 74.16 8.6K
15:54 74.15 74.17 74.15 74.16 12.9K
15:55 74.17 74.17 74.09 74.10 24.3K
15:56 74.11 74.11 74.08 74.08 10.3K
15:57 74.08 74.13 74.08 74.13 21.0K
15:58 74.13 74.15 74.09 74.10 30.7K
15:59 74.10 74.12 74.08 74.11 823.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available