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 73.61 73.61 73.61 73.61 10.3K
09:31 73.54 73.63 73.50 73.63 7.5K
09:33 73.56 73.56 73.54 73.54 1.1K
09:34 73.54 73.55 73.54 73.54 7.9K
09:35 73.47 73.47 73.40 73.40 0.6K
09:36 73.49 73.49 73.35 73.46 5.8K
09:37 73.46 73.46 73.37 73.37 6.6K
09:38 73.45 73.45 73.45 73.45 0.3K
09:39 73.35 73.45 73.35 73.45 1.1K
09:40 73.53 73.53 73.26 73.26 2.3K
09:41 73.21 73.31 73.21 73.27 2.1K
09:42 73.27 73.27 73.27 73.27 0.8K
09:43 73.23 73.23 73.23 73.22 3.6K
09:44 73.23 73.23 73.23 73.22 2.1K
09:45 73.20 73.20 73.07 73.11 10.4K
09:46 73.11 73.13 73.11 73.13 2.7K
09:47 73.16 73.16 73.16 73.16 2.3K
09:48 73.14 73.15 73.09 73.08 5.0K
09:49 73.09 73.09 73.09 73.08 1.2K
09:50 73.09 73.14 73.09 73.14 6.3K
09:51 73.13 73.13 73.13 73.13 0.9K
09:52 73.07 73.14 73.07 73.14 1.9K
09:53 73.11 73.11 73.11 73.11 1.1K
09:54 73.13 73.13 72.93 72.95 11.9K
09:56 72.96 72.96 72.96 72.96 1.5K
09:57 72.97 72.97 72.95 72.94 6.4K
09:58 72.95 72.95 72.95 72.94 1.2K
09:59 72.89 72.91 72.89 72.91 1.0K
10:00 72.91 72.94 72.88 72.92 5.7K
10:01 72.92 72.93 72.92 72.93 5.0K
10:02 72.96 72.96 72.93 72.95 1.8K
10:03 72.92 72.92 72.92 72.92 0.8K
10:04 72.92 72.95 72.92 72.95 4.7K
10:05 73.06 73.09 73.04 73.05 1.9K
10:06 73.06 73.06 73.06 73.06 1.0K
10:07 73.06 73.09 73.06 73.09 13.3K
10:09 72.99 73.00 72.98 73.00 4.1K
10:10 72.99 72.99 72.92 72.92 1.8K
10:11 72.93 72.95 72.93 72.95 1.9K
10:12 72.94 72.94 72.94 72.94 0.5K
10:13 72.94 72.94 72.93 72.93 1.6K
10:14 72.90 72.93 72.88 72.88 3.6K
10:15 72.87 72.89 72.86 72.89 3.7K
10:16 72.89 72.93 72.89 72.93 2.7K
10:17 72.93 72.93 72.90 72.90 2.8K
10:18 72.94 72.94 72.92 72.94 0.4K
10:19 72.94 72.94 72.92 72.92 2.9K
10:20 72.94 72.94 72.88 72.88 2.2K
10:21 72.92 72.94 72.92 72.94 4.4K
10:22 72.92 72.96 72.92 72.96 1.0K
10:23 72.94 72.97 72.93 72.93 2.5K
10:24 72.96 72.96 72.92 72.92 3.4K
10:25 72.92 72.92 72.92 72.92 0.1K
10:26 72.95 72.99 72.95 72.96 3.5K
10:27 72.97 73.03 72.97 73.03 11.2K
10:28 73.02 73.03 73.00 73.03 5.6K
10:29 73.03 73.03 72.98 72.99 6.8K
10:30 72.97 72.98 72.94 72.94 7.9K
10:31 72.94 73.03 72.93 73.03 37.3K
10:32 73.02 73.02 72.96 72.96 17.9K
10:33 73.02 73.02 72.98 72.98 15.0K
10:34 72.99 72.99 72.92 72.92 4.1K
10:35 72.93 72.93 72.88 72.88 3.2K
10:36 72.86 72.86 72.82 72.83 6.5K
10:37 72.84 72.84 72.76 72.76 3.4K
10:38 72.76 72.78 72.76 72.77 3.4K
10:39 72.77 72.77 72.76 72.76 1.3K
10:40 72.76 72.76 72.69 72.69 3.6K
10:41 72.70 72.71 72.70 72.70 3.5K
10:42 72.70 72.75 72.70 72.75 2.4K
10:43 72.76 72.76 72.71 72.71 6.2K
10:44 72.70 72.70 72.68 72.68 1.7K
10:45 72.66 72.71 72.66 72.71 4.2K
10:46 72.73 72.75 72.72 72.75 4.1K
10:47 72.77 72.77 72.77 72.77 1.0K
10:48 72.74 72.79 72.74 72.77 3.1K
10:49 72.80 72.86 72.79 72.86 8.1K
10:50 72.92 72.92 72.89 72.89 1.7K
10:51 72.92 72.94 72.92 72.94 1.6K
10:52 72.95 72.97 72.93 72.97 4.9K
10:53 72.96 72.97 72.95 72.94 14.7K
10:54 72.94 72.94 72.93 72.93 2.2K
10:55 72.91 72.99 72.91 72.99 12.6K
10:56 72.96 72.96 72.93 72.93 5.2K
10:57 72.94 72.94 72.92 72.92 1.2K
10:58 72.94 72.94 72.90 72.90 5.2K
10:59 72.92 72.94 72.92 72.94 3.5K
11:00 72.93 72.93 72.87 72.88 6.7K
11:01 72.91 72.95 72.91 72.95 6.8K
11:02 72.98 73.00 72.96 72.97 15.3K
11:03 72.98 72.98 72.95 72.96 7.8K
11:04 72.94 72.94 72.91 72.91 11.0K
11:05 72.93 72.94 72.93 72.94 12.3K
11:06 72.94 72.94 72.92 72.92 4.2K
11:07 72.93 72.96 72.93 72.94 2.4K
11:08 72.94 72.94 72.87 72.87 3.3K
11:09 72.88 72.88 72.80 72.80 11.1K
11:10 72.80 72.80 72.74 72.74 4.5K
11:11 72.70 72.72 72.68 72.68 4.6K
11:12 72.67 72.67 72.62 72.67 12.7K
11:13 72.69 72.71 72.65 72.66 4.0K
11:14 72.67 72.67 72.66 72.67 6.1K
11:15 72.67 72.68 72.64 72.65 3.4K
11:16 72.66 72.66 72.63 72.64 3.5K
11:17 72.63 72.63 72.61 72.61 1.7K
11:18 72.61 72.63 72.61 72.63 4.7K
11:19 72.63 72.66 72.63 72.66 6.1K
11:20 72.67 72.67 72.62 72.63 5.2K
11:22 72.67 72.69 72.65 72.65 5.3K
11:23 72.65 72.65 72.62 72.63 2.7K
11:24 72.62 72.66 72.62 72.66 3.2K
11:25 72.66 72.68 72.66 72.68 7.6K
11:26 72.70 72.74 72.70 72.74 12.8K
11:27 72.74 72.76 72.74 72.75 2.8K
11:28 72.74 72.75 72.74 72.75 5.2K
11:29 72.76 72.77 72.75 72.77 3.9K
11:30 72.77 72.77 72.77 72.77 1.3K
11:31 72.77 72.77 72.75 72.76 3.8K
11:32 72.74 72.76 72.74 72.76 1.8K
11:33 72.76 72.76 72.75 72.75 2.1K
11:34 72.75 72.76 72.74 72.75 5.7K
11:35 72.75 72.75 72.72 72.73 4.7K
11:36 72.72 72.72 72.72 72.72 3.1K
11:37 72.73 72.76 72.73 72.76 4.0K
11:38 72.77 72.77 72.73 72.74 4.3K
11:39 72.76 72.80 72.76 72.80 2.2K
11:40 72.80 72.83 72.80 72.80 3.9K
11:41 72.80 72.83 72.80 72.83 2.9K
11:42 72.83 72.83 72.83 72.83 1.2K
11:43 72.86 72.86 72.86 72.86 1.8K
11:44 72.87 72.87 72.82 72.83 4.3K
11:45 72.84 72.85 72.84 72.85 1.8K
11:46 72.81 72.83 72.81 72.83 3.0K
11:47 72.83 72.87 72.83 72.86 2.2K
11:48 72.86 72.86 72.86 72.86 0.9K
11:49 72.86 72.89 72.86 72.89 1.7K
11:50 72.89 72.89 72.87 72.88 3.2K
11:51 72.89 72.90 72.89 72.90 1.3K
11:52 72.90 72.91 72.89 72.91 3.0K
11:53 72.92 72.92 72.91 72.91 5.1K
11:54 72.90 72.91 72.89 72.89 7.3K
11:55 72.87 72.87 72.85 72.85 4.8K
11:56 72.85 72.87 72.85 72.87 3.4K
11:57 72.87 72.90 72.87 72.90 5.6K
11:58 72.90 72.93 72.90 72.92 6.7K
11:59 72.93 72.94 72.92 72.92 2.8K
12:00 72.94 72.94 72.93 72.94 5.7K
12:01 72.94 72.95 72.90 72.90 6.9K
12:02 72.93 72.93 72.93 72.93 3.6K
12:03 72.94 72.94 72.89 72.90 2.8K
12:04 72.88 72.88 72.88 72.88 3.5K
12:05 72.88 72.88 72.87 72.88 2.5K
12:06 72.85 72.86 72.85 72.86 2.4K
12:07 72.85 72.90 72.85 72.89 9.6K
12:08 72.90 72.90 72.89 72.89 5.5K
12:09 72.89 72.89 72.89 72.89 1.5K
12:10 72.89 72.95 72.89 72.95 18.4K
12:11 72.94 72.94 72.92 72.95 10.4K
12:12 72.96 72.96 72.90 72.90 4.7K
12:13 72.88 72.88 72.87 72.87 1.5K
12:14 72.87 72.88 72.87 72.88 1.6K
12:15 72.89 72.95 72.89 72.95 3.0K
12:16 72.95 72.95 72.94 72.94 1.6K
12:17 72.95 72.95 72.91 72.91 2.6K
12:18 72.90 72.90 72.90 72.90 1.0K
12:19 72.89 72.91 72.85 72.85 5.0K
12:20 72.85 72.85 72.81 72.82 6.9K
12:21 72.84 72.85 72.79 72.79 5.8K
12:22 72.78 72.81 72.76 72.81 4.4K
12:23 72.83 72.86 72.83 72.84 2.3K
12:24 72.82 72.82 72.82 72.82 3.3K
12:25 72.83 72.83 72.81 72.82 3.0K
12:26 72.81 72.82 72.80 72.80 2.7K
12:27 72.82 72.83 72.80 72.82 2.7K
12:28 72.80 72.80 72.79 72.79 2.8K
12:29 72.79 72.83 72.79 72.80 6.7K
12:30 72.79 72.80 72.78 72.79 3.9K
12:31 72.78 72.78 72.75 72.75 3.6K
12:32 72.76 72.76 72.74 72.75 4.8K
12:33 72.73 72.74 72.73 72.73 2.8K
12:34 72.72 72.72 72.68 72.68 4.3K
12:35 72.69 72.69 72.68 72.69 3.1K
12:36 72.69 72.70 72.66 72.68 5.4K
12:37 72.68 72.68 72.68 72.68 3.7K
12:38 72.70 72.72 72.70 72.72 3.4K
12:39 72.72 72.77 72.72 72.77 5.5K
12:40 72.77 72.78 72.77 72.77 3.2K
12:41 72.75 72.75 72.75 72.75 3.3K
12:42 72.75 72.75 72.74 72.74 2.6K
12:43 72.74 72.74 72.74 72.74 1.6K
12:44 72.74 72.75 72.74 72.75 3.0K
12:45 72.75 72.75 72.75 72.75 0.5K
12:46 72.74 72.74 72.73 72.74 5.3K
12:49 72.73 72.74 72.72 72.74 4.7K
12:50 72.73 72.73 72.73 72.73 1.4K
12:51 72.72 72.76 72.72 72.76 5.1K
12:52 72.77 72.77 72.77 72.77 1.0K
12:53 72.76 72.76 72.74 72.74 2.5K
12:54 72.76 72.77 72.76 72.77 0.9K
12:55 72.76 72.79 72.76 72.79 2.9K
12:56 72.80 72.82 72.80 72.82 2.2K
12:57 72.82 72.83 72.82 72.83 0.7K
12:58 72.83 72.83 72.79 72.79 4.7K
12:59 72.79 72.84 72.79 72.83 3.6K
13:00 72.85 72.85 72.85 72.85 2.0K
13:01 72.83 72.83 72.82 72.83 4.9K
13:02 72.81 72.81 72.80 72.80 1.6K
13:03 72.79 72.79 72.74 72.74 4.8K
13:04 72.74 72.77 72.74 72.77 2.6K
13:05 72.76 72.76 72.74 72.74 4.2K
13:06 72.75 72.75 72.74 72.74 2.1K
13:07 72.74 72.74 72.71 72.74 4.9K
13:08 72.72 72.72 72.66 72.66 3.6K
13:09 72.67 72.68 72.66 72.66 2.0K
13:10 72.67 72.68 72.67 72.68 2.3K
13:11 72.68 72.68 72.68 72.68 0.1K
13:12 72.68 72.68 72.66 72.66 2.6K
13:13 72.67 72.67 72.63 72.65 4.2K
13:14 72.64 72.66 72.64 72.66 3.0K
13:15 72.67 72.67 72.67 72.67 0.6K
13:16 72.65 72.68 72.64 72.64 3.6K
13:17 72.64 72.65 72.64 72.65 1.2K
13:18 72.64 72.66 72.64 72.66 1.9K
13:19 72.65 72.65 72.65 72.65 0.4K
13:20 72.65 72.65 72.65 72.65 1.1K
13:21 72.67 72.68 72.67 72.67 3.3K
13:22 72.67 72.69 72.67 72.68 5.0K
13:23 72.69 72.69 72.66 72.66 4.4K
13:24 72.66 72.69 72.66 72.69 2.3K
13:25 72.68 72.71 72.68 72.71 2.8K
13:26 72.71 72.73 72.71 72.73 1.7K
13:27 72.74 72.74 72.74 72.74 2.9K
13:28 72.74 72.74 72.72 72.72 1.7K
13:29 72.72 72.72 72.72 72.72 0.4K
13:30 72.73 72.77 72.73 72.77 4.4K
13:31 72.76 72.77 72.75 72.76 2.8K
13:32 72.74 72.74 72.63 72.63 10.1K
13:33 72.64 72.64 72.62 72.62 4.6K
13:34 72.63 72.63 72.62 72.63 8.4K
13:35 72.64 72.65 72.63 72.65 8.5K
13:36 72.63 72.64 72.63 72.64 3.8K
13:37 72.63 72.63 72.58 72.58 4.5K
13:38 72.56 72.58 72.55 72.57 9.1K
13:39 72.57 72.57 72.52 72.56 8.0K
13:40 72.59 72.59 72.54 72.54 3.6K
13:41 72.56 72.56 72.53 72.53 2.1K
13:42 72.54 72.56 72.54 72.56 4.0K
13:43 72.56 72.57 72.56 72.56 2.0K
13:44 72.55 72.55 72.54 72.54 6.7K
13:45 72.55 72.55 72.51 72.51 2.2K
13:46 72.52 72.54 72.52 72.54 2.3K
13:47 72.55 72.57 72.55 72.57 5.3K
13:48 72.57 72.57 72.56 72.56 2.5K
13:49 72.58 72.61 72.58 72.61 1.3K
13:50 72.60 72.60 72.58 72.58 2.1K
13:51 72.59 72.60 72.59 72.60 3.1K
13:52 72.60 72.60 72.59 72.60 1.6K
13:53 72.58 72.58 72.58 72.58 1.7K
13:54 72.59 72.59 72.58 72.58 2.4K
13:55 72.60 72.60 72.60 72.60 1.1K
13:56 72.60 72.61 72.60 72.61 2.1K
13:57 72.61 72.62 72.61 72.62 1.8K
13:58 72.62 72.62 72.60 72.62 6.5K
14:00 72.62 72.63 72.62 72.63 2.0K
14:01 72.65 72.66 72.65 72.66 2.8K
14:02 72.66 72.67 72.66 72.67 4.2K
14:03 72.67 72.68 72.66 72.66 2.1K
14:04 72.66 72.67 72.66 72.67 2.5K
14:05 72.66 72.66 72.62 72.63 5.8K
14:06 72.63 72.68 72.63 72.65 4.9K
14:07 72.64 72.64 72.62 72.61 4.9K
14:08 72.61 72.62 72.56 72.56 4.9K
14:09 72.58 72.58 72.56 72.56 4.7K
14:10 72.54 72.54 72.54 72.54 2.1K
14:11 72.54 72.54 72.50 72.51 4.3K
14:12 72.50 72.50 72.50 72.50 0.7K
14:13 72.48 72.48 72.48 72.47 3.6K
14:14 72.44 72.48 72.44 72.48 6.5K
14:15 72.46 72.46 72.46 72.46 1.1K
14:16 72.47 72.47 72.45 72.45 2.4K
14:17 72.45 72.47 72.45 72.45 3.0K
14:18 72.44 72.44 72.44 72.44 0.9K
14:19 72.45 72.46 72.45 72.45 2.6K
14:20 72.46 72.47 72.46 72.46 5.3K
14:21 72.47 72.51 72.47 72.51 5.1K
14:22 72.51 72.52 72.51 72.51 2.8K
14:23 72.51 72.51 72.51 72.51 1.0K
14:24 72.51 72.51 72.50 72.50 2.7K
14:25 72.50 72.52 72.50 72.52 2.6K
14:26 72.52 72.53 72.52 72.52 1.9K
14:27 72.52 72.54 72.52 72.53 6.5K
14:28 72.52 72.53 72.52 72.53 2.8K
14:29 72.55 72.56 72.55 72.56 6.0K
14:30 72.57 72.66 72.57 72.66 10.4K
14:31 72.66 72.66 72.66 72.66 1.1K
14:32 72.66 72.66 72.66 72.66 0.3K
14:33 72.62 72.63 72.61 72.61 3.6K
14:35 72.63 72.64 72.63 72.64 3.8K
14:36 72.64 72.64 72.62 72.62 2.4K
14:37 72.62 72.62 72.61 72.61 2.9K
14:38 72.61 72.64 72.61 72.64 5.3K
14:39 72.65 72.65 72.65 72.65 2.8K
14:40 72.65 72.65 72.65 72.65 2.2K
14:41 72.66 72.67 72.66 72.67 2.8K
14:42 72.66 72.66 72.64 72.64 4.6K
14:43 72.64 72.64 72.62 72.62 1.3K
14:44 72.62 72.62 72.60 72.60 1.6K
14:45 72.59 72.60 72.55 72.55 5.8K
14:46 72.55 72.55 72.53 72.55 3.8K
14:47 72.54 72.54 72.54 72.54 3.4K
14:48 72.56 72.58 72.56 72.58 2.3K
14:49 72.59 72.59 72.58 72.58 1.7K
14:50 72.58 72.58 72.58 72.58 0.7K
14:51 72.58 72.58 72.58 72.58 0.8K
14:52 72.57 72.61 72.57 72.61 7.4K
14:53 72.64 72.64 72.61 72.63 3.2K
14:54 72.63 72.64 72.63 72.64 2.5K
14:55 72.64 72.64 72.63 72.63 3.0K
14:57 72.64 72.64 72.64 72.64 1.9K
14:58 72.65 72.65 72.65 72.65 1.4K
14:59 72.68 72.68 72.65 72.65 3.5K
15:00 72.64 72.65 72.64 72.65 4.7K
15:01 72.65 72.68 72.64 72.68 5.7K
15:02 72.71 72.71 72.68 72.69 4.7K
15:04 72.71 72.71 72.70 72.70 3.0K
15:05 72.72 72.72 72.71 72.71 1.4K
15:06 72.70 72.71 72.69 72.71 2.8K
15:07 72.71 72.71 72.71 72.71 0.8K
15:08 72.71 72.71 72.70 72.70 2.7K
15:09 72.72 72.72 72.72 72.72 0.6K
15:10 72.70 72.70 72.69 72.69 3.4K
15:11 72.69 72.69 72.69 72.69 0.9K
15:12 72.67 72.68 72.66 72.68 5.1K
15:13 72.68 72.69 72.67 72.67 1.8K
15:14 72.67 72.68 72.66 72.67 3.0K
15:15 72.68 72.68 72.63 72.64 9.3K
15:16 72.64 72.66 72.64 72.65 2.5K
15:17 72.65 72.65 72.63 72.63 3.3K
15:18 72.63 72.66 72.63 72.66 12.7K
15:19 72.67 72.68 72.67 72.68 1.7K
15:20 72.67 72.67 72.67 72.67 2.3K
15:21 72.68 72.71 72.68 72.71 2.4K
15:22 72.72 72.72 72.72 72.72 1.9K
15:23 72.71 72.73 72.71 72.72 1.7K
15:24 72.71 72.72 72.71 72.72 1.7K
15:25 72.73 72.73 72.73 72.72 3.3K
15:26 72.73 72.73 72.73 72.72 3.9K
15:27 72.72 72.72 72.67 72.69 8.8K
15:28 72.67 72.67 72.66 72.66 5.3K
15:29 72.67 72.69 72.66 72.69 5.0K
15:30 72.68 72.71 72.68 72.69 6.7K
15:31 72.66 72.68 72.66 72.66 5.6K
15:32 72.67 72.69 72.66 72.69 6.5K
15:33 72.69 72.69 72.67 72.67 3.7K
15:34 72.65 72.65 72.59 72.59 10.6K
15:35 72.59 72.60 72.58 72.58 6.0K
15:36 72.57 72.57 72.56 72.57 4.7K
15:37 72.57 72.60 72.57 72.59 7.1K
15:38 72.57 72.57 72.55 72.56 5.1K
15:39 72.55 72.56 72.55 72.55 5.3K
15:40 72.54 72.56 72.54 72.55 9.4K
15:41 72.55 72.58 72.55 72.58 6.4K
15:42 72.58 72.58 72.55 72.56 11.2K
15:43 72.57 72.59 72.57 72.59 2.9K
15:44 72.59 72.59 72.59 72.58 4.9K
15:45 72.58 72.61 72.58 72.61 7.0K
15:46 72.62 72.64 72.62 72.64 9.3K
15:47 72.65 72.65 72.64 72.65 6.0K
15:48 72.65 72.66 72.63 72.64 9.9K
15:49 72.64 72.65 72.63 72.65 11.1K
15:50 72.68 72.72 72.66 72.71 19.9K
15:51 72.71 72.75 72.69 72.74 23.5K
15:52 72.75 72.78 72.73 72.78 14.6K
15:53 72.79 72.79 72.74 72.74 14.2K
15:54 72.75 72.79 72.75 72.79 11.4K
15:55 72.76 72.78 72.73 72.78 17.7K
15:56 72.78 72.82 72.78 72.80 21.0K
15:57 72.80 72.83 72.80 72.83 20.9K
15:58 72.82 72.85 72.82 72.85 20.8K
15:59 72.85 72.93 72.85 72.92 705.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available