CMS Energy

CMS
🏛️ usa →
72.37
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 72.11 72.59 72.11 72.59 16.0K
09:32 72.55 72.55 72.55 72.55 0.1K
09:33 72.51 72.52 72.44 72.44 3.3K
09:34 72.40 72.57 72.40 72.57 3.6K
09:35 72.63 72.67 72.55 72.67 2.6K
09:36 72.68 72.79 72.68 72.79 1.9K
09:37 72.65 72.70 72.62 72.62 2.8K
09:38 72.56 72.62 72.56 72.62 2.3K
09:39 72.57 72.57 72.53 72.53 2.3K
09:40 72.53 72.53 72.53 72.53 3.8K
09:45 72.62 72.62 72.62 72.62 0.3K
09:46 72.72 72.74 72.72 72.74 7.5K
09:48 72.75 72.75 72.70 72.70 1.4K
09:49 72.77 72.79 72.76 72.76 2.9K
09:50 72.76 72.76 72.73 72.72 3.0K
09:51 72.73 72.76 72.73 72.76 1.2K
09:52 72.76 72.76 72.73 72.74 3.6K
09:53 72.78 72.81 72.78 72.81 1.5K
09:54 72.79 72.79 72.73 72.73 3.1K
09:55 72.75 72.75 72.73 72.74 1.3K
09:56 72.74 72.76 72.71 72.71 7.0K
09:57 72.68 72.72 72.68 72.72 3.3K
09:58 72.75 72.77 72.75 72.77 1.6K
09:59 72.78 72.79 72.77 72.77 1.9K
10:00 72.77 72.90 72.77 72.90 6.5K
10:01 72.86 72.92 72.86 72.92 2.6K
10:02 72.90 72.92 72.86 72.87 13.0K
10:03 72.90 72.90 72.77 72.81 7.6K
10:05 72.84 72.84 72.79 72.81 1.8K
10:06 72.78 72.82 72.78 72.82 4.6K
10:07 72.84 72.84 72.84 72.84 0.5K
10:08 72.83 72.83 72.81 72.81 3.8K
10:09 72.81 72.81 72.81 72.81 0.6K
10:10 72.79 72.87 72.79 72.87 22.1K
10:11 72.88 72.88 72.88 72.88 1.1K
10:12 72.86 72.89 72.86 72.89 3.2K
10:13 72.87 72.87 72.87 72.87 3.5K
10:14 72.89 72.90 72.89 72.90 0.6K
10:15 72.90 72.90 72.90 72.90 8.2K
10:16 72.88 72.88 72.88 72.88 3.6K
10:17 72.86 72.87 72.85 72.87 4.3K
10:18 72.85 72.85 72.85 72.85 1.9K
10:19 72.87 72.87 72.86 72.86 1.8K
10:20 72.81 72.81 72.80 72.80 2.3K
10:21 72.79 72.82 72.78 72.82 2.1K
10:22 72.80 72.80 72.79 72.80 2.0K
10:23 72.81 72.81 72.81 72.81 1.5K
10:24 72.82 72.83 72.81 72.82 3.1K
10:25 72.81 72.82 72.80 72.82 2.2K
10:26 72.78 72.78 72.76 72.77 3.9K
10:27 72.77 72.77 72.75 72.76 2.7K
10:28 72.74 72.76 72.74 72.75 9.4K
10:30 72.74 72.76 72.74 72.76 1.8K
10:31 72.77 72.79 72.77 72.79 3.2K
10:32 72.77 72.79 72.77 72.78 2.5K
10:33 72.80 72.80 72.77 72.77 3.2K
10:34 72.75 72.75 72.74 72.74 5.3K
10:36 72.82 72.82 72.80 72.81 2.6K
10:37 72.80 72.80 72.79 72.79 3.2K
10:38 72.79 72.80 72.79 72.80 1.1K
10:39 72.77 72.77 72.76 72.76 3.5K
10:40 72.76 72.76 72.76 72.76 1.2K
10:41 72.75 72.75 72.75 72.75 6.2K
10:42 72.75 72.75 72.75 72.75 0.7K
10:43 72.78 72.82 72.78 72.82 2.8K
10:44 72.82 72.83 72.82 72.83 3.4K
10:45 72.84 72.84 72.82 72.84 6.3K
10:46 72.82 72.82 72.76 72.76 7.7K
10:47 72.76 72.77 72.74 72.74 3.8K
10:48 72.76 72.78 72.76 72.78 2.2K
10:49 72.78 72.78 72.78 72.78 1.1K
10:50 72.79 72.79 72.79 72.79 3.8K
10:51 72.72 72.73 72.72 72.73 1.0K
10:52 72.75 72.75 72.74 72.74 2.5K
10:53 72.74 72.74 72.73 72.74 2.1K
10:54 72.73 72.73 72.73 72.73 1.5K
10:55 72.75 72.76 72.75 72.75 1.9K
10:56 72.72 72.74 72.71 72.71 2.6K
10:57 72.71 72.72 72.71 72.72 2.6K
10:58 72.70 72.70 72.68 72.68 1.5K
10:59 72.66 72.66 72.59 72.59 3.8K
11:00 72.57 72.60 72.56 72.60 3.2K
11:01 72.59 72.61 72.59 72.61 3.1K
11:02 72.59 72.65 72.59 72.65 2.9K
11:03 72.65 72.65 72.63 72.63 2.8K
11:04 72.65 72.65 72.65 72.65 1.6K
11:05 72.64 72.64 72.64 72.64 1.1K
11:06 72.64 72.65 72.64 72.65 1.0K
11:07 72.66 72.66 72.62 72.62 3.1K
11:08 72.61 72.63 72.61 72.63 1.1K
11:09 72.61 72.61 72.61 72.61 2.2K
11:11 72.62 72.62 72.61 72.61 1.3K
11:12 72.57 72.61 72.57 72.61 4.3K
11:13 72.60 72.60 72.60 72.60 1.3K
11:14 72.61 72.63 72.61 72.63 1.2K
11:15 72.63 72.65 72.63 72.64 1.2K
11:16 72.63 72.63 72.63 72.63 3.2K
11:17 72.66 72.66 72.64 72.64 1.7K
11:18 72.62 72.67 72.62 72.67 4.2K
11:19 72.68 72.68 72.68 72.68 0.4K
11:20 72.68 72.68 72.65 72.65 2.9K
11:21 72.63 72.63 72.63 72.63 3.4K
11:24 72.66 72.67 72.66 72.66 1.6K
11:25 72.67 72.67 72.67 72.67 1.3K
11:26 72.69 72.69 72.68 72.68 1.0K
11:27 72.70 72.71 72.69 72.69 2.5K
11:28 72.69 72.69 72.69 72.69 1.1K
11:29 72.68 72.68 72.68 72.68 0.9K
11:30 72.68 72.68 72.67 72.68 3.2K
11:31 72.69 72.69 72.67 72.67 3.1K
11:33 72.69 72.69 72.69 72.69 1.2K
11:34 72.70 72.70 72.69 72.70 3.7K
11:35 72.68 72.68 72.68 72.68 1.0K
11:36 72.69 72.70 72.69 72.69 5.0K
11:38 72.70 72.70 72.70 72.70 1.2K
11:39 72.68 72.68 72.68 72.68 1.0K
11:40 72.66 72.66 72.62 72.62 3.0K
11:41 72.62 72.62 72.62 72.62 1.9K
11:42 72.63 72.63 72.63 72.63 0.4K
11:43 72.63 72.65 72.63 72.65 1.9K
11:44 72.64 72.64 72.63 72.63 1.8K
11:45 72.63 72.63 72.63 72.63 1.4K
11:46 72.62 72.62 72.62 72.62 1.6K
11:47 72.62 72.62 72.60 72.60 3.5K
11:49 72.60 72.60 72.59 72.59 1.4K
11:50 72.60 72.60 72.58 72.58 1.6K
11:51 72.59 72.59 72.59 72.59 0.9K
11:52 72.59 72.60 72.59 72.59 2.5K
11:53 72.60 72.63 72.60 72.63 2.7K
11:54 72.62 72.62 72.62 72.62 0.8K
11:55 72.61 72.61 72.59 72.61 2.7K
11:56 72.59 72.61 72.59 72.61 2.0K
11:57 72.61 72.61 72.61 72.61 0.9K
11:58 72.61 72.61 72.60 72.60 3.8K
11:59 72.60 72.60 72.60 72.60 1.6K
12:00 72.60 72.61 72.59 72.59 3.1K
12:02 72.62 72.62 72.61 72.61 2.2K
12:03 72.61 72.62 72.61 72.62 0.9K
12:04 72.61 72.61 72.60 72.60 1.5K
12:05 72.58 72.61 72.58 72.61 4.4K
12:06 72.61 72.61 72.61 72.61 0.8K
12:07 72.61 72.62 72.61 72.62 1.0K
12:08 72.60 72.60 72.58 72.58 3.2K
12:09 72.58 72.58 72.58 72.58 0.9K
12:10 72.60 72.60 72.60 72.60 1.6K
12:11 72.60 72.60 72.58 72.58 1.9K
12:12 72.58 72.58 72.57 72.57 1.1K
12:13 72.58 72.58 72.58 72.58 1.9K
12:14 72.58 72.59 72.58 72.59 2.1K
12:15 72.59 72.59 72.59 72.59 2.5K
12:16 72.58 72.58 72.55 72.55 2.2K
12:17 72.52 72.52 72.51 72.51 1.2K
12:18 72.53 72.53 72.53 72.53 0.9K
12:19 72.53 72.53 72.53 72.53 3.2K
12:20 72.53 72.53 72.53 72.53 0.9K
12:22 72.50 72.50 72.47 72.47 5.4K
12:23 72.48 72.48 72.48 72.48 1.0K
12:24 72.46 72.46 72.46 72.46 1.2K
12:25 72.47 72.47 72.43 72.43 3.5K
12:26 72.41 72.41 72.41 72.41 0.5K
12:27 72.41 72.41 72.41 72.41 0.9K
12:28 72.42 72.42 72.39 72.39 3.4K
12:29 72.40 72.40 72.40 72.40 1.1K
12:30 72.41 72.42 72.41 72.42 2.5K
12:32 72.42 72.42 72.42 72.42 3.1K
12:33 72.45 72.46 72.45 72.46 1.5K
12:34 72.48 72.48 72.48 72.48 1.2K
12:35 72.48 72.48 72.48 72.48 1.2K
12:36 72.49 72.49 72.48 72.48 2.2K
12:38 72.49 72.51 72.49 72.51 1.6K
12:39 72.51 72.53 72.51 72.53 1.9K
12:40 72.54 72.54 72.53 72.53 1.6K
12:41 72.54 72.55 72.52 72.52 3.6K
12:42 72.52 72.52 72.52 72.52 2.1K
12:44 72.51 72.51 72.50 72.50 1.0K
12:45 72.50 72.50 72.49 72.49 2.7K
12:46 72.47 72.47 72.45 72.45 0.8K
12:47 72.43 72.43 72.42 72.42 1.9K
12:48 72.40 72.40 72.40 72.40 2.5K
12:49 72.40 72.40 72.40 72.40 1.2K
12:50 72.38 72.38 72.38 72.38 1.1K
12:51 72.39 72.39 72.38 72.38 3.9K
12:52 72.38 72.38 72.36 72.37 2.6K
12:53 72.38 72.38 72.38 72.38 1.7K
12:55 72.38 72.38 72.38 72.38 0.8K
12:56 72.38 72.38 72.38 72.38 1.1K
12:57 72.40 72.41 72.40 72.41 3.6K
12:58 72.41 72.41 72.41 72.41 0.5K
12:59 72.41 72.41 72.41 72.41 2.0K
13:00 72.41 72.43 72.41 72.43 0.9K
13:01 72.45 72.46 72.45 72.46 1.2K
13:02 72.46 72.46 72.44 72.45 2.0K
13:03 72.46 72.52 72.46 72.49 9.5K
13:04 72.47 72.47 72.47 72.47 1.8K
13:05 72.45 72.45 72.45 72.44 2.5K
13:09 72.41 72.45 72.41 72.45 2.5K
13:10 72.44 72.45 72.44 72.45 1.1K
13:11 72.48 72.48 72.47 72.47 3.2K
13:12 72.47 72.47 72.46 72.46 0.9K
13:13 72.45 72.46 72.45 72.46 1.5K
13:14 72.47 72.47 72.45 72.45 2.6K
13:15 72.45 72.45 72.45 72.44 1.4K
13:16 72.46 72.46 72.45 72.45 0.9K
13:17 72.45 72.45 72.45 72.44 0.5K
13:18 72.45 72.45 72.45 72.44 2.1K
13:19 72.43 72.43 72.43 72.43 1.1K
13:21 72.44 72.44 72.42 72.42 3.3K
13:22 72.44 72.44 72.44 72.44 3.1K
13:24 72.44 72.44 72.42 72.42 5.5K
13:26 72.45 72.45 72.45 72.45 0.5K
13:27 72.44 72.44 72.43 72.43 2.7K
13:29 72.43 72.44 72.43 72.44 0.9K
13:30 72.44 72.44 72.42 72.44 2.0K
13:31 72.44 72.44 72.39 72.39 5.1K
13:32 72.35 72.38 72.35 72.38 1.7K
13:33 72.36 72.36 72.36 72.36 1.9K
13:34 72.38 72.38 72.38 72.38 0.4K
13:35 72.39 72.39 72.38 72.38 1.7K
13:36 72.37 72.37 72.37 72.37 1.5K
13:37 72.34 72.36 72.34 72.36 2.6K
13:38 72.35 72.36 72.35 72.36 1.0K
13:39 72.33 72.34 72.29 72.29 6.5K
13:40 72.28 72.30 72.28 72.30 4.5K
13:41 72.33 72.33 72.33 72.33 0.2K
13:42 72.33 72.34 72.33 72.33 8.4K
13:43 72.34 72.34 72.34 72.34 0.6K
13:44 72.34 72.35 72.34 72.35 2.7K
13:47 72.32 72.32 72.30 72.30 4.9K
13:48 72.32 72.32 72.32 72.32 0.9K
13:49 72.33 72.34 72.33 72.34 1.2K
13:50 72.33 72.33 72.32 72.33 2.5K
13:51 72.33 72.33 72.31 72.31 2.0K
13:52 72.31 72.31 72.31 72.31 1.1K
13:53 72.29 72.29 72.29 72.29 2.4K
13:55 72.29 72.29 72.29 72.29 0.3K
13:56 72.30 72.30 72.30 72.30 2.7K
13:57 72.29 72.29 72.29 72.29 0.9K
13:58 72.29 72.29 72.27 72.27 1.2K
13:59 72.28 72.28 72.27 72.27 3.2K
14:00 72.26 72.26 72.26 72.26 1.9K
14:01 72.27 72.27 72.27 72.27 1.0K
14:02 72.25 72.27 72.25 72.26 6.5K
14:03 72.27 72.28 72.27 72.28 4.9K
14:04 72.27 72.27 72.25 72.25 3.2K
14:05 72.23 72.23 72.23 72.23 1.1K
14:06 72.22 72.24 72.21 72.24 4.6K
14:07 72.25 72.26 72.25 72.26 2.0K
14:08 72.25 72.26 72.24 72.26 5.6K
14:11 72.26 72.26 72.26 72.26 2.4K
14:13 72.23 72.24 72.23 72.24 1.2K
14:14 72.23 72.23 72.23 72.23 4.2K
14:15 72.24 72.24 72.23 72.23 3.4K
14:16 72.24 72.24 72.23 72.23 1.9K
14:17 72.24 72.24 72.24 72.24 1.0K
14:18 72.24 72.25 72.24 72.25 2.5K
14:19 72.26 72.26 72.26 72.26 2.0K
14:20 72.25 72.25 72.25 72.25 1.0K
14:21 72.24 72.24 72.23 72.23 2.1K
14:22 72.24 72.24 72.24 72.24 1.4K
14:23 72.26 72.26 72.25 72.25 1.5K
14:24 72.24 72.24 72.23 72.23 1.8K
14:25 72.23 72.24 72.23 72.24 2.5K
14:26 72.24 72.24 72.24 72.24 0.8K
14:27 72.22 72.23 72.20 72.20 4.0K
14:28 72.18 72.18 72.18 72.18 1.8K
14:30 72.18 72.19 72.18 72.19 2.2K
14:31 72.19 72.19 72.19 72.19 1.3K
14:32 72.19 72.19 72.19 72.19 0.9K
14:33 72.20 72.21 72.20 72.21 3.0K
14:34 72.23 72.24 72.23 72.24 2.2K
14:35 72.24 72.25 72.24 72.25 3.9K
14:36 72.25 72.25 72.25 72.25 1.8K
14:37 72.30 72.30 72.30 72.30 1.6K
14:38 72.28 72.28 72.27 72.27 3.5K
14:40 72.27 72.27 72.27 72.27 2.0K
14:41 72.26 72.26 72.26 72.26 1.2K
14:42 72.23 72.25 72.23 72.25 3.1K
14:43 72.27 72.28 72.27 72.28 1.9K
14:44 72.29 72.30 72.29 72.30 2.5K
14:45 72.31 72.31 72.30 72.30 2.0K
14:46 72.31 72.31 72.31 72.31 0.5K
14:47 72.33 72.33 72.32 72.32 4.9K
14:48 72.33 72.33 72.31 72.31 1.8K
14:49 72.32 72.33 72.32 72.33 1.9K
14:50 72.31 72.32 72.31 72.32 3.2K
14:51 72.31 72.31 72.30 72.30 2.4K
14:52 72.31 72.33 72.31 72.33 2.8K
14:53 72.34 72.34 72.34 72.34 0.7K
14:54 72.34 72.34 72.32 72.33 2.1K
14:55 72.34 72.34 72.34 72.34 2.2K
14:56 72.34 72.35 72.34 72.35 1.8K
14:57 72.34 72.35 72.34 72.35 4.7K
14:59 72.35 72.36 72.35 72.36 1.9K
15:00 72.33 72.33 72.30 72.30 4.6K
15:02 72.27 72.30 72.27 72.30 4.2K
15:03 72.30 72.31 72.28 72.31 3.3K
15:04 72.29 72.29 72.27 72.27 3.5K
15:05 72.27 72.27 72.24 72.24 5.0K
15:06 72.27 72.29 72.27 72.29 3.0K
15:07 72.30 72.30 72.26 72.26 4.9K
15:08 72.25 72.26 72.25 72.26 2.0K
15:09 72.27 72.27 72.27 72.27 1.3K
15:10 72.27 72.27 72.25 72.25 2.4K
15:11 72.22 72.22 72.22 72.22 2.5K
15:12 72.22 72.22 72.22 72.22 2.6K
15:13 72.21 72.22 72.21 72.22 1.9K
15:14 72.22 72.22 72.22 72.22 1.4K
15:15 72.23 72.24 72.23 72.24 4.8K
15:16 72.24 72.24 72.24 72.24 1.4K
15:17 72.25 72.25 72.25 72.25 2.4K
15:18 72.25 72.25 72.24 72.24 4.5K
15:19 72.25 72.26 72.22 72.22 6.3K
15:20 72.23 72.23 72.21 72.21 2.8K
15:21 72.22 72.22 72.20 72.20 5.7K
15:22 72.18 72.18 72.16 72.16 4.8K
15:23 72.17 72.17 72.16 72.16 1.7K
15:24 72.16 72.16 72.15 72.15 3.0K
15:25 72.15 72.15 72.15 72.15 2.4K
15:26 72.15 72.15 72.15 72.15 1.9K
15:27 72.14 72.14 72.13 72.14 5.4K
15:28 72.13 72.15 72.13 72.15 4.2K
15:29 72.15 72.15 72.13 72.14 3.8K
15:30 72.14 72.15 72.14 72.14 6.9K
15:31 72.16 72.17 72.16 72.16 3.1K
15:32 72.16 72.16 72.16 72.16 2.9K
15:33 72.15 72.16 72.15 72.16 6.1K
15:34 72.18 72.18 72.18 72.18 2.9K
15:35 72.19 72.21 72.19 72.20 10.7K
15:36 72.21 72.25 72.21 72.25 4.4K
15:37 72.26 72.26 72.25 72.25 5.4K
15:38 72.26 72.28 72.26 72.26 24.0K
15:39 72.27 72.27 72.26 72.26 1.8K
15:40 72.26 72.27 72.26 72.26 23.6K
15:41 72.24 72.24 72.20 72.20 6.1K
15:42 72.21 72.21 72.19 72.19 7.0K
15:43 72.19 72.19 72.19 72.19 4.5K
15:44 72.17 72.17 72.17 72.17 5.3K
15:45 72.19 72.19 72.18 72.19 6.3K
15:46 72.20 72.20 72.18 72.19 4.7K
15:47 72.20 72.20 72.20 72.20 5.1K
15:48 72.19 72.19 72.15 72.16 10.6K
15:49 72.16 72.16 72.14 72.14 10.2K
15:50 72.14 72.14 72.09 72.09 24.5K
15:51 72.08 72.18 72.08 72.18 14.8K
15:52 72.18 72.21 72.18 72.19 10.2K
15:53 72.19 72.21 72.17 72.19 15.0K
15:54 72.21 72.21 72.20 72.20 10.3K
15:55 72.20 72.20 72.12 72.12 35.7K
15:56 72.13 72.13 72.07 72.07 30.7K
15:57 72.07 72.07 72.03 72.07 45.4K
15:58 72.06 72.09 72.05 72.09 53.7K
15:59 72.09 72.10 72.03 72.03 832.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available