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 74.15 74.15 74.15 74.15 17.7K
09:31 74.15 74.15 74.15 74.15 0.8K
09:32 74.39 74.39 74.39 74.39 0.9K
09:34 74.30 74.34 74.15 74.29 3.8K
09:35 74.24 74.24 74.24 74.24 0.8K
09:36 74.23 74.26 74.23 74.26 5.1K
09:40 74.19 74.19 74.19 74.19 0.8K
09:41 74.22 74.26 74.22 74.26 1.6K
09:42 74.25 74.25 74.18 74.18 7.7K
09:43 74.29 74.29 74.29 74.29 0.3K
09:44 74.32 74.39 74.32 74.39 2.9K
09:45 74.39 74.41 74.39 74.41 1.7K
09:46 74.38 74.38 74.38 74.38 1.8K
09:47 74.39 74.40 74.39 74.40 2.5K
09:48 74.41 74.44 74.41 74.44 0.8K
09:49 74.44 74.47 74.44 74.47 3.3K
09:50 74.47 74.51 74.47 74.51 5.1K
09:51 74.47 74.47 74.46 74.46 3.3K
09:52 74.50 74.50 74.50 74.50 1.4K
09:53 74.56 74.56 74.49 74.49 6.1K
09:55 74.58 74.58 74.57 74.58 0.8K
09:56 74.58 74.58 74.51 74.51 1.6K
09:57 74.47 74.47 74.47 74.47 2.9K
09:58 74.47 74.47 74.47 74.47 1.2K
09:59 74.47 74.47 74.46 74.46 2.8K
10:00 74.42 74.44 74.41 74.44 2.4K
10:01 74.43 74.45 74.43 74.45 1.1K
10:02 74.46 74.46 74.44 74.46 0.6K
10:03 74.39 74.39 74.19 74.19 26.5K
10:04 74.22 74.22 74.17 74.17 4.7K
10:05 74.16 74.21 74.16 74.21 3.9K
10:06 74.24 74.26 74.21 74.26 3.3K
10:07 74.30 74.30 74.30 74.30 0.7K
10:08 74.33 74.33 74.27 74.27 3.1K
10:09 74.27 74.27 74.27 74.27 1.4K
10:10 74.14 74.14 74.13 74.13 1.7K
10:11 74.07 74.07 74.07 74.07 1.6K
10:12 74.05 74.05 73.98 73.98 2.8K
10:13 73.95 74.01 73.95 74.01 1.9K
10:14 74.00 74.00 74.00 74.00 1.6K
10:15 74.01 74.05 74.01 74.05 2.8K
10:16 74.08 74.08 73.98 73.98 8.4K
10:17 73.98 73.98 73.96 73.97 20.0K
10:18 73.94 73.94 73.88 73.91 4.4K
10:19 73.81 73.83 73.81 73.83 2.2K
10:20 73.89 73.89 73.84 73.84 19.3K
10:21 73.86 73.86 73.60 73.65 20.7K
10:22 73.69 73.80 73.68 73.80 115.7K
10:23 73.82 73.85 73.82 73.83 14.2K
10:24 73.81 73.81 73.76 73.79 20.8K
10:25 73.79 73.82 73.79 73.81 62.8K
10:26 73.81 73.87 73.79 73.80 13.5K
10:27 73.75 73.81 73.75 73.76 22.5K
10:28 73.81 73.86 73.79 73.86 11.0K
10:29 73.86 73.96 73.86 73.94 22.1K
10:30 73.93 73.98 73.93 73.93 4.0K
10:31 73.96 73.96 73.92 73.92 3.2K
10:32 73.92 73.96 73.92 73.92 9.2K
10:33 73.92 73.93 73.92 73.92 1.4K
10:34 73.91 73.97 73.91 73.95 42.1K
10:35 73.94 73.94 73.87 73.87 65.7K
10:36 73.84 73.88 73.81 73.88 10.4K
10:37 73.87 73.87 73.84 73.83 2.8K
10:38 73.87 73.88 73.85 73.85 4.6K
10:39 73.86 73.86 73.77 73.77 6.4K
10:40 73.77 73.80 73.77 73.80 4.1K
10:41 73.76 73.76 73.70 73.76 5.0K
10:42 73.78 73.81 73.78 73.81 1.3K
10:43 73.84 73.86 73.84 73.84 1.7K
10:44 73.84 73.84 73.79 73.79 4.3K
10:45 73.74 73.77 73.74 73.77 4.3K
10:46 73.77 73.77 73.77 73.77 2.2K
10:47 73.77 73.77 73.69 73.69 7.7K
10:48 73.66 73.66 73.66 73.66 0.3K
10:49 73.65 73.67 73.65 73.67 3.6K
10:50 73.68 73.68 73.68 73.68 1.4K
10:51 73.68 73.70 73.68 73.70 1.9K
10:52 73.67 73.68 73.66 73.67 3.2K
10:53 73.68 73.69 73.65 73.65 6.2K
10:54 73.68 73.71 73.68 73.68 3.8K
10:55 73.68 73.69 73.67 73.69 3.6K
10:56 73.68 73.68 73.65 73.66 4.8K
10:57 73.63 73.67 73.63 73.67 3.1K
10:58 73.66 73.66 73.66 73.66 1.3K
10:59 73.68 73.68 73.65 73.65 2.1K
11:00 73.65 73.65 73.60 73.60 5.8K
11:01 73.58 73.58 73.57 73.57 3.6K
11:02 73.59 73.62 73.59 73.62 3.8K
11:03 73.60 73.60 73.60 73.60 2.3K
11:04 73.61 73.61 73.60 73.60 1.7K
11:05 73.62 73.62 73.60 73.62 6.1K
11:06 73.63 73.63 73.63 73.63 3.1K
11:07 73.62 73.62 73.59 73.59 25.5K
11:08 73.58 73.58 73.47 73.47 8.3K
11:09 73.45 73.53 73.45 73.51 9.7K
11:10 73.45 73.48 73.43 73.48 3.0K
11:11 73.49 73.50 73.49 73.50 0.8K
11:12 73.48 73.48 73.47 73.47 3.6K
11:13 73.50 73.50 73.47 73.47 1.9K
11:14 73.48 73.50 73.47 73.50 1.8K
11:15 73.50 73.53 73.50 73.53 2.0K
11:16 73.57 73.57 73.49 73.49 4.7K
11:18 73.45 73.45 73.45 73.45 1.4K
11:19 73.46 73.48 73.44 73.44 3.8K
11:20 73.43 73.45 73.43 73.44 3.6K
11:21 73.42 73.42 73.40 73.40 4.2K
11:22 73.42 73.42 73.42 73.42 3.5K
11:23 73.41 73.43 73.40 73.43 3.6K
11:24 73.44 73.47 73.44 73.47 1.5K
11:25 73.45 73.49 73.44 73.49 3.7K
11:26 73.52 73.52 73.50 73.51 6.1K
11:27 73.53 73.54 73.53 73.53 3.1K
11:28 73.53 73.55 73.53 73.53 1.9K
11:29 73.54 73.54 73.51 73.51 4.7K
11:30 73.57 73.57 73.56 73.56 7.6K
11:31 73.57 73.57 73.55 73.55 2.0K
11:32 73.56 73.57 73.55 73.55 3.6K
11:33 73.54 73.54 73.52 73.54 3.6K
11:34 73.56 73.56 73.56 73.56 4.2K
11:35 73.57 73.57 73.56 73.56 2.6K
11:36 73.59 73.59 73.58 73.58 2.3K
11:37 73.57 73.57 73.56 73.56 2.2K
11:38 73.56 73.56 73.53 73.54 2.7K
11:39 73.53 73.53 73.52 73.53 4.7K
11:40 73.53 73.53 73.53 73.53 0.7K
11:41 73.54 73.54 73.52 73.52 2.4K
11:42 73.53 73.54 73.53 73.54 1.4K
11:43 73.53 73.54 73.53 73.54 2.1K
11:44 73.52 73.52 73.51 73.52 2.8K
11:45 73.52 73.52 73.51 73.51 2.7K
11:46 73.49 73.51 73.49 73.50 10.4K
11:47 73.51 73.52 73.49 73.49 2.1K
11:48 73.51 73.52 73.51 73.52 1.4K
11:49 73.54 73.56 73.54 73.56 1.5K
11:50 73.55 73.58 73.55 73.58 2.3K
11:51 73.61 73.62 73.60 73.61 4.0K
11:52 73.61 73.61 73.59 73.59 3.2K
11:53 73.59 73.62 73.59 73.62 8.4K
11:54 73.64 73.66 73.64 73.66 0.6K
11:55 73.65 73.66 73.62 73.62 4.1K
11:56 73.63 73.63 73.63 73.63 0.5K
11:57 73.64 73.66 73.64 73.65 1.6K
11:58 73.64 73.64 73.63 73.63 1.7K
11:59 73.65 73.65 73.61 73.61 3.2K
12:00 73.63 73.63 73.63 73.63 1.6K
12:01 73.65 73.65 73.65 73.65 2.4K
12:02 73.65 73.66 73.65 73.66 2.6K
12:03 73.64 73.64 73.61 73.61 3.1K
12:04 73.61 73.62 73.61 73.62 2.9K
12:05 73.62 73.65 73.62 73.65 2.1K
12:06 73.66 73.66 73.66 73.66 0.6K
12:07 73.66 73.67 73.66 73.67 3.4K
12:08 73.68 73.69 73.64 73.64 13.7K
12:09 73.60 73.65 73.60 73.65 23.8K
12:10 73.69 73.70 73.69 73.70 3.2K
12:11 73.73 73.73 73.73 73.73 1.5K
12:12 73.75 73.75 73.75 73.75 1.1K
12:13 73.80 73.80 73.74 73.74 3.9K
12:14 73.73 73.73 73.73 73.73 0.2K
12:15 73.72 73.75 73.72 73.75 2.8K
12:16 73.78 73.78 73.78 73.78 1.2K
12:17 73.78 73.78 73.78 73.78 0.7K
12:18 73.80 73.80 73.80 73.80 1.2K
12:19 73.79 73.79 73.76 73.76 1.6K
12:20 73.76 73.76 73.73 73.73 2.9K
12:21 73.73 73.74 73.73 73.73 3.0K
12:22 73.72 73.72 73.72 73.72 4.4K
12:23 73.72 73.72 73.71 73.72 5.1K
12:24 73.70 73.72 73.68 73.68 4.3K
12:25 73.68 73.72 73.67 73.68 5.1K
12:26 73.68 73.68 73.68 73.68 1.3K
12:27 73.69 73.69 73.69 73.69 1.5K
12:28 73.73 73.74 73.69 73.69 2.4K
12:29 73.72 73.72 73.72 73.72 0.4K
12:30 73.70 73.71 73.68 73.68 2.2K
12:31 73.68 73.68 73.65 73.65 2.5K
12:32 73.61 73.61 73.61 73.61 0.3K
12:33 73.59 73.59 73.58 73.59 1.5K
12:34 73.60 73.60 73.60 73.60 0.7K
12:35 73.61 73.62 73.60 73.60 2.5K
12:36 73.59 73.59 73.59 73.59 0.8K
12:37 73.60 73.60 73.58 73.58 1.6K
12:38 73.59 73.61 73.59 73.61 0.9K
12:39 73.62 73.62 73.62 73.61 0.5K
12:40 73.59 73.61 73.59 73.61 2.6K
12:41 73.62 73.63 73.62 73.63 0.7K
12:42 73.62 73.62 73.62 73.62 1.4K
12:43 73.62 73.63 73.62 73.62 1.7K
12:44 73.63 73.65 73.63 73.65 2.3K
12:45 73.63 73.65 73.63 73.65 2.0K
12:46 73.63 73.63 73.63 73.63 1.7K
12:47 73.64 73.64 73.61 73.61 2.3K
12:48 73.61 73.61 73.61 73.61 0.7K
12:49 73.60 73.60 73.60 73.60 0.9K
12:50 73.60 73.60 73.55 73.56 3.3K
12:51 73.53 73.53 73.52 73.52 1.8K
12:52 73.51 73.51 73.48 73.48 2.3K
12:53 73.49 73.49 73.49 73.49 0.9K
12:55 73.50 73.51 73.50 73.51 1.2K
12:56 73.50 73.50 73.48 73.48 2.2K
12:57 73.46 73.48 73.46 73.48 2.0K
12:58 73.50 73.50 73.48 73.48 1.8K
12:59 73.47 73.48 73.47 73.48 0.9K
13:00 73.47 73.47 73.40 73.40 4.5K
13:01 73.41 73.44 73.41 73.44 2.0K
13:02 73.44 73.44 73.41 73.41 1.5K
13:03 73.40 73.40 73.39 73.40 2.1K
13:04 73.39 73.39 73.38 73.38 1.2K
13:05 73.36 73.40 73.36 73.40 2.3K
13:06 73.41 73.41 73.33 73.33 6.4K
13:07 73.33 73.34 73.33 73.34 2.4K
13:08 73.35 73.36 73.35 73.36 1.2K
13:09 73.35 73.35 73.34 73.35 2.1K
13:10 73.36 73.36 73.36 73.36 1.3K
13:11 73.40 73.42 73.39 73.39 2.5K
13:12 73.36 73.36 73.34 73.34 6.3K
13:13 73.36 73.36 73.36 73.36 1.2K
13:14 73.39 73.39 73.38 73.38 5.2K
13:15 73.37 73.37 73.36 73.36 0.6K
13:16 73.36 73.37 73.36 73.36 1.7K
13:17 73.35 73.35 73.33 73.33 1.8K
13:18 73.33 73.35 73.33 73.35 1.8K
13:19 73.35 73.35 73.33 73.33 0.9K
13:20 73.32 73.32 73.31 73.31 1.0K
13:21 73.34 73.34 73.34 73.34 2.3K
13:22 73.33 73.33 73.33 73.33 0.5K
13:23 73.34 73.34 73.32 73.32 1.9K
13:24 73.36 73.36 73.35 73.35 1.9K
13:25 73.35 73.35 73.35 73.35 0.9K
13:26 73.35 73.35 73.34 73.34 2.2K
13:27 73.35 73.36 73.32 73.32 2.0K
13:28 73.31 73.31 73.29 73.30 2.8K
13:29 73.30 73.31 73.30 73.31 1.3K
13:30 73.31 73.31 73.30 73.30 3.4K
13:31 73.29 73.29 73.29 73.29 0.8K
13:32 73.27 73.27 73.26 73.26 2.9K
13:33 73.25 73.25 73.25 73.25 2.9K
13:34 73.23 73.28 73.23 73.28 2.7K
13:35 73.28 73.33 73.28 73.33 3.7K
13:36 73.32 73.34 73.32 73.34 25.3K
13:37 73.40 73.43 73.40 73.42 4.3K
13:38 73.43 73.43 73.42 73.42 1.5K
13:39 73.42 73.42 73.42 73.42 1.5K
13:40 73.42 73.46 73.42 73.46 3.7K
13:41 73.42 73.45 73.42 73.45 4.8K
13:42 73.46 73.46 73.46 73.46 0.3K
13:43 73.46 73.46 73.45 73.45 1.3K
13:44 73.45 73.45 73.45 73.45 4.3K
13:45 73.45 73.47 73.45 73.45 2.7K
13:46 73.46 73.46 73.46 73.46 0.7K
13:47 73.46 73.46 73.44 73.44 3.7K
13:48 73.47 73.47 73.44 73.45 2.1K
13:49 73.44 73.45 73.44 73.45 1.8K
13:50 73.45 73.45 73.44 73.44 1.4K
13:51 73.46 73.50 73.46 73.50 5.4K
13:52 73.51 73.51 73.46 73.46 4.0K
13:53 73.47 73.47 73.45 73.46 2.6K
13:54 73.46 73.47 73.46 73.46 1.0K
13:55 73.46 73.48 73.46 73.47 3.8K
13:56 73.47 73.48 73.47 73.48 7.7K
13:57 73.47 73.47 73.47 73.47 3.0K
13:58 73.47 73.47 73.46 73.46 2.7K
13:59 73.46 73.46 73.41 73.41 7.4K
14:00 73.41 73.42 73.39 73.39 2.6K
14:01 73.39 73.39 73.35 73.35 2.5K
14:02 73.33 73.33 73.32 73.32 1.1K
14:03 73.34 73.39 73.34 73.38 3.1K
14:04 73.39 73.41 73.38 73.38 2.1K
14:05 73.37 73.37 73.36 73.36 0.9K
14:06 73.40 73.41 73.40 73.41 0.9K
14:07 73.42 73.42 73.40 73.42 2.7K
14:08 73.41 73.41 73.39 73.39 5.1K
14:09 73.38 73.38 73.35 73.36 3.6K
14:10 73.40 73.42 73.40 73.42 3.0K
14:11 73.44 73.45 73.44 73.45 1.3K
14:12 73.43 73.43 73.42 73.42 3.0K
14:13 73.42 73.45 73.42 73.45 1.9K
14:14 73.46 73.46 73.46 73.46 0.7K
14:15 73.47 73.47 73.47 73.47 3.6K
14:16 73.48 73.49 73.47 73.47 3.3K
14:17 73.46 73.46 73.44 73.44 4.3K
14:18 73.44 73.45 73.44 73.45 1.9K
14:19 73.45 73.46 73.44 73.44 1.6K
14:20 73.45 73.45 73.43 73.43 3.3K
14:21 73.43 73.43 73.42 73.43 1.8K
14:22 73.43 73.45 73.43 73.44 22.3K
14:23 73.43 73.44 73.43 73.43 43.8K
14:24 73.43 73.43 73.41 73.41 6.6K
14:25 73.39 73.41 73.39 73.40 9.7K
14:26 73.40 73.40 73.40 73.40 1.3K
14:27 73.38 73.38 73.37 73.36 8.8K
14:28 73.38 73.39 73.37 73.36 8.3K
14:29 73.37 73.37 73.36 73.36 3.5K
14:30 73.36 73.36 73.36 73.36 1.3K
14:31 73.36 73.36 73.35 73.36 1.7K
14:32 73.36 73.36 73.36 73.36 5.8K
14:33 73.37 73.41 73.37 73.41 22.9K
14:34 73.41 73.42 73.41 73.42 6.9K
14:35 73.42 73.42 73.37 73.38 5.6K
14:36 73.38 73.41 73.38 73.41 3.7K
14:37 73.41 73.41 73.41 73.41 0.5K
14:38 73.42 73.42 73.42 73.42 1.4K
14:39 73.42 73.42 73.42 73.42 1.8K
14:40 73.42 73.42 73.40 73.40 4.2K
14:41 73.38 73.39 73.37 73.36 2.4K
14:42 73.37 73.37 73.37 73.36 0.6K
14:43 73.37 73.37 73.37 73.37 2.2K
14:44 73.37 73.37 73.37 73.36 0.8K
14:45 73.36 73.36 73.36 73.36 4.0K
14:46 73.36 73.36 73.36 73.36 3.0K
14:47 73.36 73.36 73.35 73.35 2.5K
14:48 73.35 73.35 73.35 73.35 1.3K
14:49 73.34 73.36 73.34 73.36 3.8K
14:50 73.36 73.36 73.35 73.35 1.3K
14:51 73.35 73.35 73.34 73.33 4.5K
14:52 73.35 73.35 73.35 73.35 0.6K
14:53 73.34 73.35 73.34 73.34 2.2K
14:54 73.34 73.35 73.34 73.35 1.7K
14:55 73.36 73.38 73.36 73.38 3.3K
14:56 73.38 73.38 73.38 73.38 0.9K
14:57 73.38 73.39 73.38 73.39 1.0K
14:58 73.38 73.38 73.37 73.37 3.8K
14:59 73.38 73.38 73.35 73.38 3.9K
15:00 73.37 73.39 73.37 73.39 1.9K
15:01 73.39 73.41 73.39 73.41 4.1K
15:02 73.42 73.42 73.38 73.38 5.2K
15:03 73.38 73.38 73.37 73.36 4.3K
15:04 73.35 73.36 73.35 73.35 2.5K
15:05 73.35 73.35 73.35 73.35 2.9K
15:06 73.35 73.35 73.34 73.33 3.6K
15:07 73.33 73.35 73.33 73.35 2.3K
15:08 73.37 73.37 73.37 73.36 1.5K
15:09 73.37 73.37 73.35 73.35 2.8K
15:10 73.35 73.37 73.34 73.37 3.6K
15:11 73.39 73.46 73.39 73.46 25.9K
15:12 73.49 73.49 73.48 73.47 4.1K
15:13 73.47 73.47 73.46 73.46 4.0K
15:14 73.45 73.48 73.45 73.48 4.3K
15:15 73.50 73.51 73.48 73.48 6.5K
15:16 73.49 73.51 73.48 73.51 3.3K
15:17 73.51 73.53 73.50 73.51 4.5K
15:18 73.52 73.52 73.50 73.51 3.5K
15:19 73.51 73.51 73.48 73.47 5.0K
15:20 73.48 73.48 73.48 73.47 1.5K
15:21 73.48 73.50 73.48 73.47 6.6K
15:22 73.47 73.49 73.47 73.49 5.0K
15:23 73.50 73.52 73.50 73.52 3.4K
15:24 73.52 73.52 73.51 73.52 9.1K
15:25 73.52 73.52 73.49 73.49 7.2K
15:26 73.48 73.49 73.46 73.47 5.3K
15:27 73.47 73.47 73.46 73.47 3.3K
15:28 73.48 73.48 73.45 73.47 5.1K
15:29 73.47 73.47 73.45 73.47 7.7K
15:30 73.46 73.54 73.46 73.53 37.8K
15:31 73.53 73.57 73.52 73.57 4.1K
15:32 73.60 73.60 73.55 73.55 6.2K
15:33 73.55 73.56 73.54 73.54 5.7K
15:34 73.55 73.55 73.50 73.51 4.7K
15:35 73.51 73.52 73.50 73.50 4.7K
15:36 73.50 73.53 73.50 73.51 8.6K
15:37 73.50 73.50 73.48 73.50 6.4K
15:38 73.49 73.54 73.47 73.54 18.0K
15:39 73.53 73.55 73.53 73.53 6.0K
15:40 73.53 73.54 73.52 73.53 6.0K
15:41 73.53 73.54 73.50 73.51 7.6K
15:42 73.50 73.52 73.50 73.50 8.1K
15:43 73.52 73.52 73.50 73.52 27.4K
15:44 73.53 73.55 73.50 73.51 7.9K
15:45 73.50 73.50 73.43 73.43 10.6K
15:46 73.43 73.44 73.42 73.44 6.1K
15:47 73.44 73.44 73.43 73.44 8.5K
15:48 73.44 73.47 73.44 73.46 6.6K
15:49 73.47 73.47 73.42 73.42 8.2K
15:50 73.40 73.45 73.37 73.45 15.8K
15:51 73.44 73.47 73.44 73.47 6.7K
15:52 73.47 73.49 73.47 73.49 9.1K
15:53 73.48 73.52 73.48 73.52 7.5K
15:54 73.53 73.57 73.52 73.57 9.8K
15:55 73.55 73.58 73.54 73.55 21.7K
15:56 73.55 73.55 73.51 73.51 18.5K
15:57 73.51 73.54 73.51 73.51 19.2K
15:58 73.54 73.54 73.50 73.52 34.6K
15:59 73.52 73.54 73.48 73.48 558.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available