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 73.99 74.07 73.74 73.89 18.3K
09:31 73.88 73.88 73.88 73.88 0.5K
09:32 74.03 74.10 73.90 74.10 2.4K
09:33 74.10 74.24 74.10 74.19 1.0K
09:34 74.24 74.24 74.24 74.24 2.0K
09:35 74.35 74.35 74.35 74.35 1.3K
09:36 74.21 74.21 74.21 74.21 1.4K
09:37 74.21 74.21 74.21 74.21 1.3K
09:38 74.20 74.20 74.20 74.20 0.3K
09:39 74.22 74.22 74.21 74.21 1.1K
09:40 74.29 74.29 74.21 74.21 5.7K
09:41 74.17 74.21 74.17 74.17 2.5K
09:42 74.17 74.26 74.17 74.26 4.8K
09:43 74.24 74.26 74.18 74.21 4.4K
09:44 74.24 74.25 74.24 74.24 2.7K
09:45 74.24 74.29 74.24 74.26 6.5K
09:46 74.31 74.31 74.25 74.26 5.3K
09:47 74.23 74.28 74.23 74.27 4.3K
09:48 74.25 74.27 74.23 74.25 13.4K
09:49 74.27 74.27 74.26 74.26 5.0K
09:50 74.23 74.27 74.23 74.27 2.3K
09:51 74.25 74.25 74.25 74.25 1.1K
09:52 74.28 74.30 74.28 74.30 2.5K
09:53 74.31 74.31 74.30 74.30 2.7K
09:54 74.26 74.28 74.26 74.28 3.5K
09:55 74.29 74.33 74.29 74.33 3.5K
09:56 74.34 74.37 74.34 74.37 1.4K
09:57 74.36 74.37 74.36 74.36 2.2K
09:58 74.41 74.45 74.41 74.44 1.6K
09:59 74.41 74.42 74.41 74.42 1.0K
10:00 74.42 74.47 74.42 74.45 3.8K
10:01 74.46 74.48 74.46 74.48 2.9K
10:02 74.48 74.48 74.48 74.47 1.3K
10:03 74.48 74.48 74.43 74.43 1.5K
10:04 74.46 74.47 74.46 74.47 1.7K
10:05 74.49 74.50 74.48 74.50 8.4K
10:06 74.51 74.53 74.46 74.46 14.2K
10:07 74.41 74.43 74.41 74.41 5.0K
10:08 74.43 74.45 74.41 74.45 10.5K
10:09 74.47 74.49 74.46 74.46 5.2K
10:10 74.43 74.50 74.43 74.46 6.0K
10:12 74.43 74.46 74.41 74.46 4.4K
10:13 74.44 74.45 74.41 74.41 5.8K
10:14 74.41 74.43 74.41 74.43 2.2K
10:15 74.38 74.40 74.31 74.31 4.8K
10:17 74.26 74.26 74.23 74.22 0.7K
10:18 74.22 74.25 74.22 74.24 3.1K
10:19 74.24 74.30 74.24 74.27 3.2K
10:20 74.29 74.29 74.27 74.27 2.9K
10:21 74.29 74.34 74.29 74.30 3.8K
10:22 74.34 74.34 74.28 74.28 4.2K
10:23 74.28 74.28 74.27 74.28 2.6K
10:24 74.29 74.29 74.29 74.29 2.2K
10:25 74.26 74.28 74.26 74.26 2.8K
10:26 74.27 74.30 74.26 74.30 8.6K
10:27 74.29 74.29 74.24 74.25 3.5K
10:28 74.24 74.24 74.24 74.24 0.4K
10:29 74.23 74.27 74.22 74.27 2.2K
10:30 74.31 74.35 74.30 74.35 3.1K
10:31 74.40 74.41 74.37 74.41 2.3K
10:32 74.41 74.41 74.36 74.36 4.0K
10:33 74.34 74.37 74.34 74.37 2.6K
10:34 74.37 74.40 74.37 74.40 2.2K
10:35 74.43 74.43 74.41 74.41 0.5K
10:36 74.43 74.44 74.41 74.41 2.2K
10:37 74.42 74.46 74.42 74.46 2.3K
10:38 74.47 74.47 74.47 74.47 1.9K
10:39 74.48 74.51 74.45 74.46 3.2K
10:40 74.47 74.49 74.47 74.48 2.4K
10:41 74.49 74.50 74.49 74.50 2.3K
10:43 74.48 74.48 74.43 74.43 3.4K
10:44 74.45 74.45 74.43 74.43 2.3K
10:45 74.43 74.44 74.41 74.41 0.9K
10:46 74.41 74.41 74.37 74.37 1.8K
10:47 74.40 74.41 74.40 74.40 5.2K
10:48 74.42 74.42 74.41 74.42 3.0K
10:49 74.37 74.40 74.37 74.39 1.3K
10:50 74.40 74.40 74.39 74.39 3.7K
10:51 74.38 74.40 74.38 74.40 2.0K
10:52 74.40 74.40 74.37 74.39 5.3K
10:53 74.38 74.38 74.37 74.37 1.7K
10:54 74.39 74.39 74.34 74.34 12.1K
10:55 74.36 74.42 74.36 74.42 13.1K
10:56 74.43 74.43 74.38 74.38 4.0K
10:57 74.36 74.40 74.36 74.40 2.5K
10:58 74.40 74.44 74.40 74.44 7.9K
10:59 74.45 74.46 74.43 74.44 7.3K
11:00 74.43 74.45 74.40 74.40 5.6K
11:01 74.40 74.43 74.40 74.43 4.1K
11:02 74.44 74.45 74.44 74.45 4.2K
11:03 74.46 74.49 74.45 74.49 6.4K
11:04 74.48 74.50 74.48 74.48 10.7K
11:05 74.50 74.55 74.50 74.55 14.2K
11:06 74.53 74.59 74.53 74.59 4.1K
11:07 74.55 74.55 74.52 74.52 5.5K
11:08 74.53 74.53 74.49 74.49 1.0K
11:09 74.48 74.48 74.44 74.44 4.3K
11:10 74.45 74.46 74.44 74.46 4.2K
11:11 74.45 74.45 74.45 74.44 1.3K
11:12 74.47 74.47 74.41 74.41 6.2K
11:13 74.40 74.40 74.30 74.30 2.6K
11:14 74.28 74.28 74.23 74.22 3.8K
11:15 74.23 74.27 74.23 74.27 4.8K
11:16 74.28 74.28 74.27 74.27 3.3K
11:17 74.25 74.25 74.22 74.22 2.0K
11:18 74.22 74.23 74.22 74.23 2.0K
11:19 74.23 74.28 74.23 74.28 7.9K
11:20 74.29 74.29 74.25 74.25 2.9K
11:21 74.26 74.33 74.26 74.33 2.3K
11:22 74.33 74.36 74.33 74.36 1.2K
11:23 74.34 74.36 74.34 74.36 2.1K
11:24 74.36 74.37 74.35 74.36 4.1K
11:25 74.37 74.37 74.35 74.35 1.9K
11:26 74.36 74.36 74.33 74.33 6.3K
11:27 74.34 74.34 74.31 74.31 5.6K
11:28 74.32 74.32 74.24 74.24 3.5K
11:29 74.24 74.27 74.24 74.27 8.7K
11:30 74.28 74.28 74.28 74.28 3.2K
11:31 74.27 74.29 74.25 74.29 8.9K
11:32 74.31 74.31 74.30 74.30 2.8K
11:33 74.35 74.35 74.35 74.35 0.4K
11:34 74.33 74.33 74.28 74.28 5.9K
11:35 74.28 74.28 74.23 74.23 5.4K
11:36 74.23 74.30 74.23 74.30 9.8K
11:37 74.32 74.32 74.31 74.31 2.7K
11:38 74.27 74.29 74.27 74.29 4.0K
11:39 74.28 74.30 74.28 74.30 2.9K
11:40 74.30 74.34 74.29 74.34 4.0K
11:41 74.35 74.35 74.34 74.34 2.1K
11:42 74.34 74.34 74.32 74.32 3.6K
11:43 74.32 74.32 74.29 74.29 4.6K
11:44 74.28 74.29 74.27 74.29 7.5K
11:45 74.29 74.30 74.29 74.29 3.3K
11:46 74.27 74.31 74.26 74.31 11.6K
11:47 74.31 74.32 74.30 74.32 4.4K
11:48 74.31 74.33 74.31 74.33 4.2K
11:49 74.34 74.34 74.34 74.34 2.0K
11:50 74.34 74.36 74.33 74.33 3.4K
11:51 74.34 74.34 74.34 74.34 3.0K
11:52 74.35 74.38 74.35 74.38 4.1K
11:53 74.40 74.42 74.39 74.39 4.3K
11:54 74.39 74.40 74.39 74.40 1.7K
11:55 74.40 74.41 74.39 74.41 6.5K
11:56 74.41 74.41 74.40 74.41 4.6K
11:57 74.42 74.43 74.42 74.43 3.7K
11:58 74.44 74.47 74.44 74.47 3.5K
11:59 74.47 74.47 74.47 74.47 1.8K
12:00 74.48 74.51 74.46 74.51 7.6K
12:01 74.52 74.55 74.52 74.55 5.3K
12:02 74.57 74.57 74.52 74.52 3.3K
12:03 74.53 74.53 74.51 74.53 3.1K
12:04 74.54 74.58 74.54 74.58 1.8K
12:05 74.59 74.59 74.59 74.59 0.9K
12:06 74.63 74.63 74.60 74.60 3.0K
12:07 74.61 74.62 74.61 74.62 3.3K
12:08 74.62 74.63 74.61 74.62 6.5K
12:09 74.63 74.63 74.61 74.61 2.9K
12:10 74.61 74.62 74.61 74.62 2.9K
12:12 74.66 74.69 74.66 74.69 1.2K
12:13 74.69 74.70 74.67 74.67 2.6K
12:14 74.66 74.68 74.65 74.68 4.6K
12:15 74.70 74.74 74.70 74.72 5.6K
12:16 74.72 74.72 74.72 74.72 1.8K
12:17 74.72 74.72 74.72 74.72 1.9K
12:18 74.71 74.71 74.68 74.68 6.8K
12:19 74.68 74.68 74.66 74.66 6.7K
12:20 74.69 74.76 74.69 74.76 49.6K
12:21 74.76 74.76 74.75 74.76 5.4K
12:22 74.74 74.74 74.73 74.74 3.2K
12:23 74.75 74.77 74.75 74.77 1.4K
12:24 74.80 74.80 74.80 74.80 0.6K
12:25 74.81 74.81 74.77 74.77 5.2K
12:26 74.72 74.72 74.70 74.70 4.8K
12:27 74.74 74.74 74.72 74.72 17.4K
12:28 74.74 74.78 74.74 74.78 5.0K
12:29 74.78 74.78 74.78 74.78 1.5K
12:30 74.79 74.79 74.78 74.78 9.1K
12:31 74.79 74.80 74.77 74.80 29.7K
12:32 74.80 74.84 74.78 74.84 5.8K
12:33 74.85 74.85 74.84 74.83 2.5K
12:34 74.84 74.84 74.80 74.80 3.2K
12:35 74.78 74.78 74.78 74.78 1.6K
12:36 74.76 74.78 74.74 74.78 11.1K
12:37 74.80 74.83 74.76 74.83 18.6K
12:38 74.86 74.86 74.81 74.85 4.8K
12:39 74.84 74.84 74.82 74.84 2.2K
12:40 74.80 74.85 74.80 74.85 6.2K
12:41 74.88 74.89 74.88 74.88 3.0K
12:42 74.82 74.82 74.78 74.78 2.7K
12:43 74.74 74.74 74.73 74.73 8.5K
12:44 74.73 74.76 74.73 74.75 34.2K
12:45 74.79 74.82 74.78 74.82 7.9K
12:46 74.81 74.83 74.81 74.83 2.2K
12:47 74.85 74.86 74.85 74.85 4.2K
12:48 74.83 74.83 74.81 74.82 3.5K
12:49 74.82 74.85 74.82 74.85 2.2K
12:50 74.84 74.84 74.82 74.84 2.2K
12:51 74.84 74.84 74.84 74.83 0.8K
12:52 74.81 74.81 74.80 74.80 1.2K
12:53 74.81 74.83 74.80 74.83 3.7K
12:54 74.82 74.84 74.78 74.78 3.8K
12:55 74.80 74.80 74.80 74.80 1.3K
12:56 74.79 74.79 74.76 74.76 2.0K
12:57 74.75 74.75 74.75 74.75 1.0K
12:58 74.72 74.72 74.72 74.72 3.0K
12:59 74.70 74.73 74.70 74.73 1.6K
13:00 74.70 74.70 74.69 74.69 2.1K
13:01 74.70 74.70 74.70 74.70 1.5K
13:02 74.67 74.67 74.58 74.58 4.2K
13:03 74.56 74.56 74.53 74.54 3.7K
13:04 74.52 74.52 74.48 74.50 4.3K
13:05 74.49 74.49 74.46 74.46 0.9K
13:06 74.48 74.50 74.48 74.50 2.6K
13:07 74.46 74.49 74.46 74.49 1.1K
13:08 74.46 74.46 74.44 74.44 2.5K
13:09 74.45 74.45 74.44 74.44 2.1K
13:10 74.44 74.44 74.44 74.44 0.2K
13:11 74.47 74.48 74.45 74.48 1.5K
13:12 74.49 74.54 74.49 74.51 12.9K
13:13 74.51 74.52 74.50 74.51 3.9K
13:14 74.54 74.55 74.49 74.49 7.4K
13:15 74.50 74.54 74.49 74.54 28.6K
13:16 74.55 74.57 74.54 74.57 2.8K
13:17 74.59 74.59 74.59 74.59 0.5K
13:18 74.59 74.60 74.59 74.60 1.9K
13:19 74.57 74.60 74.57 74.60 2.5K
13:20 74.60 74.62 74.60 74.62 2.7K
13:22 74.62 74.62 74.62 74.62 0.3K
13:23 74.60 74.62 74.58 74.58 11.8K
13:24 74.58 74.58 74.57 74.57 1.7K
13:25 74.57 74.57 74.57 74.57 3.0K
13:26 74.57 74.57 74.56 74.57 3.7K
13:27 74.58 74.60 74.57 74.60 28.8K
13:28 74.60 74.61 74.59 74.59 12.7K
13:29 74.60 74.62 74.60 74.62 2.7K
13:30 74.64 74.67 74.64 74.67 13.2K
13:31 74.64 74.65 74.62 74.62 15.7K
13:32 74.62 74.65 74.62 74.65 11.1K
13:33 74.64 74.64 74.62 74.62 1.4K
13:34 74.63 74.64 74.62 74.63 4.5K
13:35 74.65 74.66 74.64 74.64 17.6K
13:36 74.64 74.67 74.64 74.67 22.8K
13:37 74.68 74.71 74.68 74.71 6.1K
13:38 74.73 74.73 74.72 74.72 3.8K
13:39 74.72 74.72 74.67 74.69 19.8K
13:40 74.70 74.74 74.68 74.74 5.9K
13:41 74.76 74.77 74.76 74.77 2.0K
13:42 74.78 74.79 74.75 74.75 4.7K
13:43 74.74 74.74 74.74 74.74 0.1K
13:44 74.76 74.77 74.76 74.77 3.5K
13:45 74.77 74.77 74.72 74.72 4.1K
13:46 74.70 74.74 74.70 74.74 6.3K
13:47 74.74 74.75 74.74 74.75 4.0K
13:48 74.75 74.76 74.74 74.76 4.4K
13:49 74.76 74.76 74.75 74.75 1.0K
13:50 74.76 74.78 74.76 74.78 6.2K
13:51 74.77 74.78 74.77 74.78 3.9K
13:52 74.77 74.77 74.74 74.75 13.6K
13:53 74.75 74.75 74.72 74.72 5.8K
13:54 74.71 74.74 74.71 74.74 11.3K
13:55 74.74 74.74 74.73 74.73 8.8K
13:56 74.73 74.77 74.73 74.77 6.9K
13:57 74.77 74.77 74.75 74.75 3.4K
13:58 74.75 74.76 74.75 74.76 4.7K
13:59 74.75 74.75 74.74 74.74 3.3K
14:00 74.75 74.75 74.72 74.72 8.0K
14:01 74.72 74.72 74.68 74.68 3.5K
14:02 74.68 74.72 74.68 74.72 8.7K
14:03 74.72 74.72 74.67 74.67 3.1K
14:04 74.67 74.69 74.67 74.67 6.3K
14:05 74.66 74.66 74.62 74.62 5.5K
14:06 74.63 74.63 74.63 74.63 3.4K
14:07 74.65 74.68 74.65 74.67 4.2K
14:08 74.68 74.70 74.68 74.70 4.7K
14:09 74.70 74.70 74.68 74.70 4.3K
14:10 74.70 74.70 74.69 74.70 4.9K
14:11 74.71 74.77 74.70 74.77 6.8K
14:12 74.76 74.76 74.74 74.74 4.7K
14:13 74.75 74.76 74.74 74.75 8.1K
14:14 74.75 74.76 74.75 74.76 3.5K
14:15 74.74 74.74 74.73 74.74 7.3K
14:16 74.74 74.76 74.74 74.76 4.4K
14:17 74.78 74.78 74.70 74.70 6.9K
14:18 74.69 74.69 74.65 74.65 7.0K
14:19 74.64 74.64 74.63 74.63 6.8K
14:20 74.65 74.69 74.64 74.69 4.4K
14:21 74.67 74.67 74.65 74.65 4.3K
14:22 74.65 74.66 74.62 74.63 10.8K
14:23 74.60 74.62 74.59 74.62 7.7K
14:24 74.62 74.62 74.61 74.61 2.5K
14:25 74.63 74.64 74.63 74.63 4.9K
14:26 74.63 74.63 74.62 74.62 5.1K
14:27 74.61 74.61 74.56 74.56 4.7K
14:28 74.55 74.56 74.55 74.55 7.7K
14:29 74.56 74.58 74.56 74.56 11.2K
14:30 74.58 74.59 74.57 74.57 4.5K
14:31 74.58 74.60 74.57 74.58 8.8K
14:32 74.59 74.60 74.59 74.59 4.5K
14:33 74.58 74.60 74.58 74.58 7.6K
14:34 74.59 74.59 74.59 74.58 3.6K
14:35 74.60 74.61 74.59 74.59 7.6K
14:36 74.60 74.60 74.59 74.58 3.4K
14:37 74.58 74.62 74.58 74.62 5.0K
14:38 74.62 74.62 74.61 74.62 3.2K
14:39 74.62 74.62 74.57 74.58 4.7K
14:40 74.60 74.60 74.59 74.59 3.0K
14:41 74.61 74.62 74.61 74.62 5.0K
14:42 74.63 74.65 74.63 74.65 7.1K
14:43 74.64 74.66 74.64 74.65 6.8K
14:44 74.65 74.66 74.65 74.66 1.9K
14:45 74.65 74.66 74.65 74.65 2.9K
14:46 74.64 74.65 74.64 74.65 5.4K
14:47 74.64 74.64 74.61 74.61 4.8K
14:48 74.60 74.60 74.58 74.58 3.8K
14:49 74.58 74.59 74.58 74.59 4.7K
14:50 74.60 74.60 74.59 74.59 5.1K
14:51 74.60 74.60 74.58 74.60 5.6K
14:52 74.60 74.60 74.59 74.59 3.0K
14:53 74.61 74.61 74.59 74.59 4.8K
14:54 74.58 74.58 74.52 74.52 3.5K
14:55 74.52 74.54 74.52 74.54 3.9K
14:56 74.53 74.54 74.51 74.54 6.8K
14:57 74.53 74.58 74.53 74.58 5.8K
14:58 74.58 74.58 74.57 74.57 3.1K
14:59 74.57 74.60 74.56 74.60 6.1K
15:00 74.59 74.60 74.59 74.59 9.8K
15:01 74.59 74.62 74.59 74.61 6.7K
15:02 74.60 74.64 74.60 74.64 4.6K
15:03 74.64 74.65 74.63 74.63 8.4K
15:04 74.64 74.66 74.62 74.62 6.3K
15:05 74.63 74.65 74.63 74.65 2.3K
15:06 74.65 74.65 74.63 74.63 6.4K
15:07 74.63 74.63 74.61 74.61 4.8K
15:08 74.63 74.63 74.62 74.63 4.6K
15:09 74.62 74.63 74.62 74.63 3.9K
15:10 74.60 74.60 74.59 74.59 9.4K
15:11 74.59 74.60 74.56 74.56 5.5K
15:12 74.56 74.56 74.54 74.55 5.6K
15:13 74.55 74.57 74.55 74.57 3.5K
15:14 74.57 74.57 74.56 74.56 4.2K
15:15 74.55 74.55 74.54 74.54 5.3K
15:16 74.55 74.58 74.55 74.58 6.8K
15:17 74.59 74.59 74.56 74.56 4.1K
15:18 74.55 74.56 74.54 74.55 5.2K
15:19 74.55 74.56 74.53 74.53 6.7K
15:20 74.53 74.54 74.53 74.54 3.7K
15:21 74.54 74.55 74.54 74.55 6.1K
15:22 74.56 74.59 74.55 74.59 5.1K
15:23 74.59 74.60 74.59 74.60 4.8K
15:24 74.61 74.61 74.59 74.61 6.0K
15:25 74.60 74.61 74.60 74.60 6.2K
15:26 74.61 74.62 74.61 74.61 4.6K
15:27 74.61 74.63 74.61 74.62 9.8K
15:28 74.61 74.62 74.61 74.61 5.3K
15:29 74.64 74.66 74.64 74.66 5.1K
15:30 74.65 74.70 74.65 74.67 9.4K
15:31 74.67 74.68 74.64 74.64 13.5K
15:32 74.65 74.65 74.64 74.65 15.9K
15:33 74.65 74.67 74.64 74.67 8.6K
15:34 74.67 74.68 74.64 74.65 16.7K
15:35 74.66 74.69 74.66 74.69 6.5K
15:36 74.68 74.71 74.68 74.69 15.4K
15:37 74.70 74.70 74.70 74.69 3.6K
15:38 74.70 74.70 74.67 74.67 12.9K
15:39 74.65 74.65 74.62 74.65 53.0K
15:40 74.65 74.73 74.65 74.69 50.6K
15:41 74.70 74.71 74.69 74.71 6.1K
15:42 74.71 74.73 74.70 74.73 5.9K
15:43 74.73 74.73 74.70 74.69 9.7K
15:44 74.71 74.72 74.70 74.71 6.7K
15:45 74.72 74.73 74.70 74.73 9.4K
15:46 74.73 74.74 74.73 74.72 11.3K
15:47 74.71 74.80 74.71 74.80 9.9K
15:48 74.80 74.80 74.77 74.78 10.5K
15:49 74.78 74.78 74.72 74.72 10.5K
15:50 74.72 74.77 74.55 74.56 33.8K
15:51 74.58 74.58 74.55 74.57 14.1K
15:52 74.57 74.61 74.57 74.61 12.4K
15:53 74.61 74.62 74.60 74.60 18.0K
15:54 74.59 74.65 74.59 74.63 18.0K
15:55 74.65 74.66 74.55 74.55 43.9K
15:56 74.55 74.55 74.51 74.52 22.0K
15:57 74.53 74.58 74.53 74.54 33.7K
15:58 74.54 74.55 74.51 74.51 37.4K
15:59 74.51 74.58 74.51 74.53 739.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available