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 72.52 72.52 72.31 72.31 195.7K
09:31 72.35 72.35 72.35 72.35 0.9K
09:32 72.16 72.16 72.16 72.16 4.8K
09:35 72.25 72.25 72.17 72.17 6.3K
09:36 72.26 72.26 72.26 72.26 0.1K
09:37 72.25 72.25 72.17 72.20 1.3K
09:38 72.21 72.25 72.15 72.19 4.5K
09:39 72.19 72.24 72.19 72.24 3.0K
09:40 72.22 72.22 72.15 72.15 8.3K
09:41 72.16 72.19 72.16 72.19 3.7K
09:42 72.15 72.22 72.15 72.19 14.7K
09:43 72.18 72.18 72.13 72.13 28.1K
09:44 72.11 72.15 72.10 72.15 8.6K
09:45 72.13 72.28 72.13 72.28 4.0K
09:46 72.30 72.33 72.30 72.33 1.6K
09:47 72.34 72.36 72.30 72.36 37.9K
09:48 72.36 72.41 72.36 72.40 18.3K
09:49 72.43 72.48 72.43 72.48 5.0K
09:50 72.49 72.49 72.45 72.45 3.6K
09:51 72.51 72.51 72.47 72.47 2.4K
09:52 72.48 72.48 72.48 72.48 0.4K
09:53 72.51 72.51 72.45 72.45 1.9K
09:54 72.53 72.55 72.52 72.53 2.3K
09:55 72.52 72.52 72.47 72.47 2.9K
09:56 72.38 72.38 72.36 72.36 5.6K
09:57 72.35 72.35 72.35 72.35 1.3K
09:59 72.26 72.26 72.26 72.26 1.9K
10:00 72.34 72.36 72.34 72.36 1.2K
10:01 72.36 72.41 72.36 72.38 5.6K
10:02 72.40 72.40 72.33 72.33 2.8K
10:04 72.40 72.42 72.40 72.40 3.4K
10:05 72.35 72.38 72.31 72.38 6.4K
10:06 72.38 72.38 72.32 72.32 2.3K
10:08 72.22 72.22 72.22 72.22 0.8K
10:09 72.22 72.22 72.19 72.19 5.2K
10:10 72.19 72.19 72.16 72.16 3.1K
10:11 72.14 72.14 72.10 72.10 1.2K
10:12 72.14 72.14 72.14 72.14 1.9K
10:13 72.08 72.11 72.08 72.08 2.0K
10:14 72.11 72.11 72.04 72.04 4.0K
10:15 72.10 72.10 72.09 72.09 2.1K
10:16 72.08 72.08 72.08 72.08 0.5K
10:17 72.05 72.05 72.02 72.03 5.6K
10:18 72.09 72.09 72.09 72.08 0.3K
10:19 72.03 72.03 71.99 72.00 2.1K
10:20 72.00 72.00 72.00 72.00 3.5K
10:21 72.05 72.05 72.01 72.01 3.4K
10:22 72.07 72.07 72.07 72.07 0.2K
10:23 72.07 72.07 72.03 72.04 4.6K
10:25 72.04 72.04 72.04 72.04 1.8K
10:26 72.08 72.08 72.08 72.08 1.0K
10:27 72.05 72.05 72.03 72.03 3.8K
10:28 72.08 72.08 72.08 72.08 0.6K
10:29 72.07 72.08 72.07 72.08 2.6K
10:30 72.14 72.14 72.13 72.13 2.6K
10:31 72.10 72.10 72.10 72.10 0.5K
10:32 72.10 72.10 72.05 72.05 4.2K
10:33 72.08 72.08 72.08 72.08 1.3K
10:35 72.05 72.05 72.02 72.03 3.5K
10:36 72.06 72.07 72.06 72.07 2.0K
10:37 72.07 72.07 72.05 72.05 1.2K
10:38 72.05 72.08 72.05 72.08 4.7K
10:39 72.08 72.08 72.08 72.08 1.3K
10:40 72.08 72.08 72.08 72.08 3.1K
10:41 72.05 72.05 72.05 72.05 1.5K
10:42 72.15 72.16 72.14 72.14 12.1K
10:43 72.18 72.20 72.18 72.20 3.5K
10:44 72.21 72.28 72.21 72.23 7.9K
10:45 72.25 72.25 72.12 72.15 14.9K
10:46 72.11 72.11 72.09 72.08 2.2K
10:47 72.12 72.13 72.09 72.09 6.5K
10:48 72.11 72.32 72.11 72.32 7.6K
10:49 72.33 72.37 72.33 72.36 7.6K
10:50 72.31 72.34 72.31 72.33 7.1K
10:51 72.42 72.42 72.42 72.42 0.6K
10:52 72.38 72.38 72.34 72.34 3.1K
10:53 72.38 72.38 72.37 72.36 1.0K
10:54 72.37 72.43 72.37 72.43 1.4K
10:55 72.42 72.42 72.42 72.42 3.1K
10:56 72.40 72.44 72.40 72.44 1.5K
10:57 72.40 72.40 72.40 72.40 1.7K
10:58 72.40 72.44 72.40 72.44 2.1K
10:59 72.42 72.42 72.36 72.36 6.8K
11:00 72.33 72.37 72.33 72.37 2.3K
11:01 72.40 72.44 72.40 72.40 3.7K
11:02 72.39 72.42 72.39 72.42 2.5K
11:03 72.37 72.38 72.35 72.38 10.4K
11:05 72.33 72.33 72.33 72.33 4.0K
11:08 72.31 72.31 72.29 72.30 7.1K
11:09 72.31 72.33 72.31 72.33 1.8K
11:10 72.32 72.32 72.32 72.32 2.8K
11:11 72.29 72.29 72.29 72.29 1.1K
11:12 72.30 72.30 72.30 72.30 1.9K
11:13 72.30 72.30 72.29 72.29 0.8K
11:14 72.27 72.28 72.26 72.27 2.6K
11:15 72.26 72.28 72.26 72.28 2.9K
11:16 72.26 72.30 72.26 72.27 4.6K
11:17 72.29 72.29 72.27 72.28 5.0K
11:19 72.29 72.29 72.29 72.29 0.9K
11:20 72.28 72.28 72.27 72.27 3.5K
11:21 72.26 72.27 72.23 72.23 4.1K
11:22 72.22 72.22 72.20 72.20 2.7K
11:23 72.18 72.18 72.16 72.18 4.0K
11:24 72.17 72.17 72.08 72.08 4.8K
11:26 72.02 72.06 72.02 72.06 6.0K
11:27 72.06 72.06 72.06 72.06 2.6K
11:28 72.07 72.07 72.07 72.07 0.9K
11:29 72.06 72.09 72.06 72.09 4.6K
11:31 72.10 72.11 72.10 72.11 2.2K
11:32 72.15 72.15 72.14 72.14 2.9K
11:33 72.18 72.18 72.15 72.15 3.8K
11:35 72.18 72.20 72.17 72.20 3.9K
11:36 72.21 72.22 72.21 72.22 2.4K
11:37 72.23 72.23 72.22 72.22 2.8K
11:38 72.23 72.25 72.22 72.25 4.9K
11:39 72.26 72.28 72.25 72.27 4.7K
11:40 72.27 72.27 72.23 72.23 3.0K
11:41 72.23 72.25 72.23 72.25 4.2K
11:43 72.28 72.30 72.28 72.30 1.9K
11:44 72.30 72.30 72.25 72.25 4.5K
11:45 72.26 72.28 72.26 72.28 2.2K
11:46 72.32 72.32 72.32 72.32 0.7K
11:47 72.31 72.31 72.30 72.30 1.3K
11:49 72.30 72.30 72.30 72.30 0.9K
11:50 72.29 72.30 72.29 72.29 3.6K
11:51 72.29 72.29 72.27 72.29 4.0K
11:52 72.29 72.29 72.29 72.29 2.2K
11:53 72.29 72.29 72.27 72.27 3.1K
11:54 72.26 72.26 72.25 72.26 4.4K
11:55 72.27 72.29 72.27 72.28 5.1K
11:56 72.27 72.27 72.27 72.27 2.1K
11:57 72.28 72.28 72.27 72.28 2.0K
11:58 72.27 72.29 72.27 72.29 4.3K
11:59 72.29 72.29 72.27 72.27 4.0K
12:00 72.31 72.33 72.31 72.33 3.0K
12:01 72.33 72.33 72.32 72.32 1.8K
12:02 72.33 72.34 72.33 72.34 2.6K
12:03 72.34 72.34 72.34 72.34 2.2K
12:04 72.34 72.34 72.34 72.34 1.1K
12:05 72.34 72.34 72.33 72.33 3.1K
12:06 72.31 72.31 72.31 72.31 7.9K
12:07 72.32 72.32 72.32 72.32 2.7K
12:08 72.37 72.37 72.35 72.36 2.9K
12:09 72.36 72.37 72.36 72.37 2.1K
12:10 72.37 72.38 72.37 72.38 2.3K
12:11 72.40 72.40 72.39 72.39 2.6K
12:12 72.40 72.42 72.40 72.42 2.3K
12:13 72.43 72.43 72.42 72.43 1.1K
12:14 72.42 72.44 72.42 72.44 2.0K
12:15 72.44 72.45 72.41 72.41 6.6K
12:16 72.44 72.44 72.44 72.44 1.1K
12:17 72.44 72.44 72.42 72.42 3.7K
12:18 72.42 72.43 72.42 72.43 1.0K
12:19 72.38 72.41 72.38 72.40 6.6K
12:20 72.40 72.40 72.40 72.40 1.5K
12:21 72.38 72.39 72.38 72.39 1.4K
12:22 72.39 72.42 72.39 72.42 3.0K
12:23 72.42 72.42 72.37 72.36 6.8K
12:24 72.35 72.36 72.33 72.33 2.3K
12:25 72.34 72.34 72.34 72.33 2.8K
12:26 72.33 72.33 72.32 72.32 1.7K
12:27 72.32 72.32 72.32 72.32 0.6K
12:28 72.32 72.32 72.28 72.30 6.0K
12:29 72.26 72.26 72.24 72.24 7.3K
12:30 72.29 72.29 72.29 72.29 1.2K
12:31 72.28 72.28 72.27 72.27 1.0K
12:32 72.24 72.24 72.21 72.22 2.7K
12:33 72.22 72.22 72.22 72.22 0.8K
12:34 72.20 72.20 72.19 72.19 1.9K
12:35 72.19 72.19 72.16 72.16 1.7K
12:36 72.17 72.17 72.17 72.17 2.0K
12:37 72.19 72.19 72.18 72.19 2.1K
12:38 72.19 72.19 72.17 72.17 1.2K
12:39 72.20 72.20 72.20 72.20 5.2K
12:40 72.23 72.25 72.23 72.25 1.6K
12:41 72.27 72.27 72.23 72.25 4.1K
12:42 72.26 72.29 72.26 72.27 2.3K
12:43 72.30 72.31 72.28 72.31 3.5K
12:44 72.27 72.30 72.27 72.27 2.7K
12:45 72.28 72.31 72.27 72.27 2.1K
12:46 72.29 72.29 72.25 72.25 3.9K
12:47 72.26 72.26 72.25 72.25 1.8K
12:48 72.25 72.25 72.23 72.24 14.4K
12:49 72.24 72.31 72.24 72.27 31.3K
12:50 72.29 72.33 72.28 72.30 4.1K
12:51 72.25 72.26 72.23 72.23 3.0K
12:52 72.23 72.23 72.17 72.17 3.1K
12:53 72.19 72.19 72.17 72.17 1.8K
12:54 72.18 72.18 72.18 72.18 1.6K
12:55 72.16 72.16 72.16 72.16 1.4K
12:56 72.18 72.19 72.18 72.19 0.8K
12:57 72.20 72.22 72.20 72.22 2.1K
12:58 72.19 72.19 72.19 72.19 1.0K
12:59 72.19 72.19 72.18 72.19 3.4K
13:00 72.22 72.23 72.20 72.20 2.4K
13:01 72.19 72.20 72.17 72.18 2.6K
13:02 72.17 72.17 72.14 72.14 2.1K
13:03 72.14 72.16 72.14 72.16 3.3K
13:04 72.17 72.17 72.17 72.17 1.0K
13:05 72.14 72.14 72.13 72.13 1.4K
13:06 72.12 72.16 72.12 72.16 2.4K
13:07 72.13 72.13 72.13 72.13 1.6K
13:08 72.13 72.14 72.13 72.14 2.8K
13:09 72.16 72.19 72.16 72.19 1.3K
13:10 72.17 72.17 72.16 72.17 2.1K
13:11 72.20 72.21 72.20 72.21 1.3K
13:12 72.23 72.24 72.23 72.23 2.3K
13:13 72.27 72.27 72.27 72.27 1.2K
13:14 72.27 72.27 72.26 72.26 2.2K
13:15 72.28 72.29 72.28 72.29 1.1K
13:16 72.27 72.27 72.24 72.24 3.5K
13:17 72.22 72.22 72.21 72.21 3.2K
13:18 72.23 72.23 72.23 72.23 1.8K
13:19 72.23 72.23 72.23 72.23 1.4K
13:21 72.25 72.25 72.25 72.25 1.5K
13:22 72.22 72.22 72.22 72.22 1.5K
13:23 72.22 72.22 72.22 72.22 0.3K
13:24 72.21 72.21 72.21 72.21 1.1K
13:25 72.22 72.22 72.22 72.22 1.6K
13:26 72.24 72.24 72.22 72.22 5.6K
13:27 72.24 72.24 72.24 72.24 0.9K
13:28 72.23 72.23 72.23 72.23 1.1K
13:29 72.24 72.24 72.23 72.23 1.0K
13:30 72.22 72.23 72.22 72.23 2.4K
13:31 72.24 72.24 72.23 72.23 1.7K
13:32 72.23 72.23 72.23 72.23 2.4K
13:33 72.23 72.23 72.21 72.21 3.9K
13:34 72.21 72.21 72.19 72.19 1.6K
13:35 72.18 72.18 72.17 72.17 3.1K
13:36 72.16 72.18 72.16 72.18 2.0K
13:37 72.17 72.17 72.17 72.17 0.4K
13:38 72.17 72.17 72.17 72.17 2.0K
13:39 72.17 72.17 72.17 72.17 1.6K
13:40 72.17 72.19 72.17 72.19 3.0K
13:41 72.17 72.17 72.15 72.16 6.6K
13:42 72.15 72.18 72.15 72.18 2.2K
13:43 72.18 72.18 72.18 72.18 1.2K
13:45 72.19 72.23 72.19 72.23 4.3K
13:46 72.25 72.25 72.25 72.25 0.7K
13:47 72.25 72.26 72.25 72.26 1.8K
13:48 72.29 72.29 72.29 72.29 1.4K
13:49 72.29 72.31 72.27 72.27 6.4K
13:50 72.28 72.28 72.28 72.28 2.4K
13:51 72.30 72.30 72.29 72.29 1.8K
13:52 72.32 72.32 72.31 72.31 1.1K
13:53 72.33 72.33 72.31 72.31 1.3K
13:54 72.30 72.30 72.29 72.29 1.5K
13:55 72.31 72.31 72.30 72.31 2.7K
13:56 72.31 72.31 72.31 72.31 0.9K
13:57 72.31 72.31 72.30 72.30 1.2K
13:58 72.30 72.30 72.30 72.30 2.1K
13:59 72.29 72.29 72.28 72.29 4.4K
14:00 72.28 72.32 72.28 72.32 1.8K
14:01 72.31 72.32 72.31 72.32 2.8K
14:02 72.35 72.36 72.35 72.36 2.1K
14:03 72.38 72.43 72.38 72.39 7.3K
14:04 72.37 72.37 72.30 72.31 9.6K
14:05 72.29 72.32 72.29 72.32 2.5K
14:06 72.30 72.32 72.30 72.32 1.6K
14:07 72.31 72.31 72.25 72.25 4.7K
14:08 72.24 72.27 72.24 72.27 2.2K
14:09 72.27 72.27 72.27 72.27 1.1K
14:10 72.28 72.30 72.28 72.29 2.5K
14:11 72.29 72.31 72.29 72.31 2.1K
14:12 72.31 72.32 72.31 72.32 1.4K
14:13 72.32 72.35 72.32 72.35 4.3K
14:14 72.35 72.35 72.35 72.35 0.8K
14:15 72.36 72.38 72.35 72.38 2.9K
14:17 72.38 72.38 72.38 72.38 0.5K
14:18 72.36 72.36 72.35 72.35 2.9K
14:19 72.36 72.36 72.35 72.35 1.9K
14:21 72.38 72.40 72.38 72.40 4.7K
14:22 72.40 72.41 72.40 72.40 3.0K
14:23 72.43 72.43 72.43 72.43 1.0K
14:24 72.44 72.45 72.44 72.45 2.9K
14:25 72.45 72.45 72.42 72.43 4.1K
14:26 72.45 72.45 72.40 72.40 3.1K
14:27 72.42 72.42 72.38 72.38 4.8K
14:29 72.38 72.38 72.38 72.38 1.5K
14:30 72.37 72.38 72.36 72.38 3.1K
14:31 72.40 72.40 72.39 72.39 2.8K
14:32 72.38 72.38 72.36 72.36 1.8K
14:33 72.37 72.37 72.36 72.36 2.9K
14:34 72.36 72.36 72.36 72.36 0.6K
14:35 72.36 72.36 72.34 72.33 4.9K
14:36 72.34 72.35 72.34 72.35 5.2K
14:37 72.35 72.35 72.35 72.35 1.2K
14:38 72.37 72.38 72.37 72.37 5.1K
14:39 72.37 72.37 72.37 72.37 2.0K
14:40 72.39 72.39 72.39 72.39 1.6K
14:41 72.42 72.43 72.42 72.42 2.1K
14:42 72.42 72.42 72.40 72.40 3.4K
14:43 72.40 72.43 72.40 72.43 6.1K
14:44 72.44 72.44 72.44 72.44 1.0K
14:45 72.45 72.45 72.45 72.44 1.4K
14:46 72.45 72.46 72.45 72.45 3.5K
14:47 72.47 72.47 72.47 72.47 3.0K
14:48 72.48 72.48 72.48 72.47 3.8K
14:50 72.47 72.47 72.45 72.44 2.6K
14:51 72.43 72.43 72.43 72.43 3.4K
14:52 72.44 72.44 72.44 72.44 0.4K
14:53 72.45 72.45 72.45 72.44 3.3K
14:54 72.45 72.45 72.43 72.43 2.1K
14:55 72.43 72.43 72.43 72.43 1.2K
14:56 72.44 72.44 72.42 72.43 3.0K
14:57 72.42 72.44 72.41 72.44 6.1K
14:58 72.44 72.47 72.44 72.48 4.4K
14:59 72.49 72.49 72.45 72.44 7.5K
15:01 72.43 72.44 72.43 72.43 2.8K
15:02 72.43 72.43 72.41 72.41 1.3K
15:03 72.42 72.42 72.39 72.39 3.3K
15:04 72.39 72.41 72.39 72.41 3.3K
15:05 72.41 72.41 72.38 72.38 3.4K
15:06 72.36 72.36 72.34 72.36 3.5K
15:07 72.36 72.38 72.36 72.37 3.6K
15:08 72.39 72.39 72.37 72.38 3.0K
15:09 72.39 72.40 72.39 72.40 2.9K
15:10 72.40 72.41 72.40 72.41 3.4K
15:11 72.38 72.38 72.38 72.38 2.6K
15:12 72.39 72.39 72.35 72.35 4.0K
15:13 72.35 72.36 72.34 72.34 3.6K
15:14 72.34 72.34 72.33 72.33 3.5K
15:15 72.31 72.34 72.31 72.34 2.8K
15:16 72.35 72.38 72.35 72.35 7.0K
15:17 72.34 72.34 72.34 72.34 3.5K
15:18 72.31 72.32 72.31 72.32 1.6K
15:19 72.31 72.31 72.29 72.29 3.3K
15:20 72.28 72.28 72.24 72.27 5.3K
15:21 72.26 72.27 72.24 72.26 3.8K
15:22 72.28 72.28 72.26 72.27 2.2K
15:23 72.27 72.29 72.27 72.29 2.9K
15:24 72.29 72.29 72.26 72.26 4.4K
15:25 72.27 72.27 72.27 72.27 1.7K
15:26 72.26 72.26 72.22 72.24 5.7K
15:27 72.22 72.22 72.22 72.22 0.7K
15:28 72.23 72.23 72.22 72.22 2.1K
15:29 72.23 72.23 72.22 72.22 2.3K
15:30 72.21 72.23 72.21 72.21 8.7K
15:31 72.21 72.21 72.21 72.21 1.7K
15:32 72.22 72.22 72.22 72.22 2.0K
15:33 72.25 72.25 72.24 72.24 4.5K
15:34 72.25 72.27 72.25 72.26 5.7K
15:35 72.26 72.26 72.24 72.25 3.8K
15:36 72.26 72.27 72.26 72.27 2.0K
15:37 72.27 72.27 72.27 72.27 2.3K
15:38 72.27 72.27 72.24 72.24 6.2K
15:39 72.25 72.25 72.23 72.22 4.5K
15:40 72.22 72.24 72.22 72.23 2.1K
15:41 72.22 72.23 72.22 72.23 2.4K
15:42 72.23 72.23 72.20 72.20 4.0K
15:43 72.18 72.21 72.18 72.21 4.5K
15:44 72.21 72.21 72.21 72.21 3.3K
15:45 72.20 72.20 72.17 72.17 6.8K
15:46 72.16 72.16 72.13 72.13 7.0K
15:47 72.15 72.15 72.14 72.14 4.6K
15:48 72.14 72.15 72.14 72.15 4.6K
15:49 72.14 72.15 72.13 72.13 6.5K
15:50 72.13 72.13 72.07 72.10 23.7K
15:51 72.13 72.16 72.12 72.16 9.0K
15:52 72.16 72.19 72.15 72.19 10.4K
15:53 72.21 72.23 72.20 72.23 11.2K
15:54 72.22 72.25 72.22 72.23 12.3K
15:55 72.26 72.26 72.21 72.22 18.3K
15:56 72.22 72.24 72.20 72.24 20.5K
15:57 72.23 72.26 72.22 72.25 23.9K
15:58 72.25 72.27 72.23 72.27 30.4K
15:59 72.31 72.31 72.27 72.30 929.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available