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 72.96 73.36 72.96 73.36 16.3K
09:31 73.26 73.40 73.26 73.35 3.0K
09:32 73.32 73.43 73.32 73.43 1.1K
09:33 73.51 73.51 73.40 73.40 1.1K
09:34 73.44 73.44 73.44 73.44 0.6K
09:35 73.29 73.48 73.29 73.48 1.1K
09:36 73.32 73.32 73.27 73.27 2.7K
09:37 73.21 73.21 73.21 73.21 0.7K
09:38 73.18 73.25 73.18 73.20 1.2K
09:39 73.17 73.17 73.17 73.17 1.5K
09:40 73.14 73.20 73.14 73.19 1.6K
09:41 73.18 73.25 73.18 73.22 2.4K
09:42 73.33 73.33 73.25 73.25 1.0K
09:43 73.26 73.36 73.21 73.36 0.9K
09:44 73.36 73.36 73.27 73.27 0.5K
09:45 73.25 73.31 73.25 73.27 2.4K
09:46 73.30 73.30 73.30 73.30 1.9K
09:47 73.31 73.33 73.30 73.30 1.9K
09:48 73.33 73.33 73.30 73.30 4.7K
09:49 73.32 73.32 73.23 73.23 3.0K
09:50 73.23 73.32 73.23 73.32 2.7K
09:51 73.34 73.34 73.30 73.33 1.6K
09:52 73.32 73.34 73.29 73.33 3.2K
09:53 73.42 73.42 73.42 73.42 0.9K
09:54 73.44 73.47 73.43 73.43 3.1K
09:55 73.43 73.46 73.43 73.46 1.5K
09:56 73.46 73.47 73.46 73.47 1.4K
09:57 73.48 73.49 73.46 73.49 3.6K
09:58 73.50 73.53 73.48 73.50 5.2K
09:59 73.50 73.53 73.50 73.51 3.2K
10:00 73.53 73.59 73.51 73.59 6.7K
10:01 73.61 73.65 73.61 73.65 2.0K
10:02 73.60 73.60 73.49 73.49 4.8K
10:03 73.51 73.52 73.39 73.39 2.9K
10:04 73.42 73.42 73.42 73.42 0.9K
10:05 73.39 73.41 73.38 73.40 3.2K
10:06 73.41 73.41 73.37 73.40 1.2K
10:07 73.39 73.39 73.36 73.36 1.9K
10:08 73.36 73.36 73.27 73.27 3.0K
10:09 73.24 73.24 73.18 73.18 1.2K
10:10 73.21 73.23 73.11 73.11 5.6K
10:11 73.15 73.19 73.15 73.19 1.9K
10:12 73.18 73.23 73.18 73.22 3.6K
10:13 73.25 73.27 73.25 73.27 1.3K
10:14 73.26 73.30 73.26 73.28 1.6K
10:15 73.28 73.29 73.18 73.18 17.5K
10:16 73.18 73.21 73.16 73.21 4.2K
10:17 73.22 73.22 73.22 73.22 2.3K
10:19 73.27 73.27 73.26 73.26 2.8K
10:20 73.33 73.33 73.29 73.29 0.9K
10:21 73.37 73.47 73.30 73.47 6.0K
10:22 73.45 73.45 73.42 73.42 2.2K
10:23 73.37 73.37 73.37 73.37 2.4K
10:24 73.34 73.34 73.34 73.34 0.5K
10:25 73.33 73.37 73.30 73.30 2.9K
10:26 73.27 73.27 73.27 73.27 0.4K
10:27 73.29 73.31 73.27 73.27 1.2K
10:28 73.32 73.32 73.27 73.27 3.2K
10:29 73.22 73.22 73.22 73.22 1.1K
10:30 73.23 73.23 73.22 73.22 1.2K
10:31 73.15 73.15 73.14 73.15 3.6K
10:33 73.12 73.12 73.12 73.12 1.6K
10:35 73.12 73.12 73.04 73.05 2.7K
10:36 73.04 73.04 72.96 72.98 3.0K
10:37 72.96 72.96 72.95 72.94 0.8K
10:38 72.95 72.95 72.93 72.93 0.6K
10:39 72.94 72.94 72.94 72.94 1.4K
10:40 73.00 73.00 72.92 72.94 0.8K
10:41 72.95 72.96 72.95 72.96 1.2K
10:42 72.96 72.96 72.95 72.94 1.7K
10:43 72.89 72.90 72.89 72.90 3.2K
10:44 72.94 72.94 72.94 72.94 1.9K
10:45 72.93 72.94 72.93 72.94 1.0K
10:46 72.94 72.94 72.90 72.90 1.6K
10:47 72.92 72.97 72.90 72.97 2.5K
10:48 72.95 72.95 72.93 72.93 1.3K
10:49 72.87 72.87 72.85 72.85 1.6K
10:50 72.92 72.94 72.88 72.94 1.6K
10:51 72.92 72.93 72.90 72.93 1.1K
10:52 72.91 72.91 72.88 72.88 1.9K
10:53 72.87 72.87 72.87 72.87 1.3K
10:54 72.86 72.91 72.86 72.91 0.8K
10:55 72.87 72.93 72.87 72.91 2.4K
10:56 72.95 72.96 72.93 72.96 3.0K
10:57 72.99 73.00 72.97 73.00 4.2K
10:58 72.99 72.99 72.95 72.94 5.7K
10:59 72.92 72.96 72.92 72.96 2.9K
11:00 72.96 72.96 72.93 72.93 1.9K
11:01 72.93 72.94 72.90 72.94 4.4K
11:02 72.88 72.88 72.87 72.86 2.1K
11:03 72.90 72.90 72.90 72.90 1.3K
11:04 72.91 72.93 72.91 72.93 3.7K
11:05 72.93 72.98 72.93 72.98 3.3K
11:06 72.97 73.00 72.97 72.99 2.6K
11:07 72.99 72.99 72.99 72.99 1.2K
11:08 72.99 72.99 72.96 72.96 2.1K
11:09 72.94 72.94 72.91 72.94 2.3K
11:10 72.93 72.95 72.93 72.93 1.3K
11:11 72.93 72.94 72.93 72.94 3.3K
11:12 72.92 72.92 72.91 72.91 1.9K
11:13 72.92 72.92 72.92 72.92 0.8K
11:14 72.92 72.92 72.87 72.87 3.2K
11:15 72.87 72.87 72.82 72.84 0.9K
11:16 72.85 72.85 72.82 72.82 2.8K
11:17 72.82 72.85 72.82 72.85 1.0K
11:18 72.86 72.88 72.86 72.86 2.6K
11:19 72.90 72.90 72.90 72.90 4.7K
11:20 72.93 72.95 72.93 72.95 1.8K
11:21 72.95 72.95 72.95 72.94 0.5K
11:22 72.97 72.97 72.97 72.97 0.6K
11:23 72.99 72.99 72.96 72.99 2.2K
11:24 72.98 72.98 72.98 72.97 2.1K
11:25 72.99 73.00 72.99 73.00 1.5K
11:26 72.99 72.99 72.99 72.99 2.1K
11:27 73.02 73.04 73.02 73.04 2.3K
11:28 73.03 73.03 73.00 73.00 4.7K
11:29 73.00 73.04 73.00 73.04 3.0K
11:30 73.08 73.08 73.08 73.08 0.6K
11:31 73.07 73.09 73.07 73.07 2.5K
11:32 73.04 73.06 73.04 73.06 0.9K
11:33 73.08 73.08 73.08 73.08 1.5K
11:34 73.12 73.12 73.12 73.11 1.5K
11:35 73.11 73.11 73.11 73.11 1.2K
11:36 73.10 73.10 73.09 73.08 1.8K
11:37 73.12 73.12 73.12 73.12 0.6K
11:38 73.11 73.11 73.10 73.10 1.6K
11:40 73.10 73.10 73.09 73.09 3.9K
11:41 73.11 73.12 73.06 73.06 6.5K
11:42 73.07 73.07 73.07 73.07 0.3K
11:43 73.08 73.09 73.08 73.09 1.1K
11:44 73.08 73.08 73.06 73.06 2.3K
11:45 73.07 73.07 73.06 73.06 3.2K
11:46 73.07 73.09 73.07 73.08 3.5K
11:47 73.13 73.13 73.13 73.13 0.8K
11:48 73.14 73.18 73.14 73.18 2.6K
11:49 73.18 73.24 73.18 73.21 2.7K
11:50 73.21 73.23 73.21 73.23 2.9K
11:51 73.22 73.22 73.21 73.21 1.7K
11:52 73.22 73.25 73.21 73.25 5.8K
11:53 73.27 73.27 73.25 73.25 4.8K
11:54 73.25 73.26 73.24 73.26 1.7K
11:55 73.28 73.28 73.26 73.26 3.3K
11:56 73.33 73.33 73.33 73.33 1.0K
11:57 73.32 73.32 73.29 73.32 7.1K
11:58 73.30 73.35 73.30 73.34 5.5K
11:59 73.35 73.36 73.33 73.36 4.1K
12:00 73.36 73.36 73.29 73.32 3.7K
12:01 73.32 73.36 73.32 73.36 3.4K
12:02 73.35 73.39 73.35 73.38 2.2K
12:03 73.38 73.38 73.35 73.35 1.8K
12:04 73.36 73.39 73.36 73.39 2.4K
12:05 73.38 73.38 73.38 73.38 1.1K
12:06 73.39 73.39 73.39 73.39 1.3K
12:07 73.41 73.41 73.41 73.41 2.6K
12:08 73.42 73.42 73.40 73.40 1.3K
12:09 73.39 73.40 73.37 73.36 3.9K
12:10 73.39 73.40 73.39 73.40 3.1K
12:11 73.40 73.40 73.40 73.40 1.3K
12:12 73.41 73.41 73.40 73.40 2.5K
12:13 73.43 73.43 73.42 73.42 2.4K
12:14 73.42 73.42 73.40 73.40 2.0K
12:15 73.41 73.43 73.41 73.43 3.1K
12:16 73.44 73.44 73.44 73.44 1.1K
12:17 73.44 73.44 73.38 73.38 2.7K
12:18 73.38 73.39 73.38 73.39 1.8K
12:19 73.40 73.41 73.39 73.41 5.1K
12:20 73.38 73.38 73.38 73.38 2.2K
12:21 73.37 73.37 73.34 73.36 4.3K
12:23 73.33 73.34 73.33 73.33 1.9K
12:24 73.31 73.31 73.31 73.31 0.8K
12:25 73.33 73.36 73.33 73.36 1.6K
12:26 73.34 73.35 73.33 73.35 26.9K
12:27 73.36 73.37 73.36 73.37 2.3K
12:28 73.36 73.36 73.36 73.36 0.9K
12:29 73.37 73.37 73.35 73.35 5.0K
12:30 73.35 73.36 73.35 73.36 1.7K
12:31 73.37 73.37 73.37 73.37 0.7K
12:32 73.38 73.38 73.38 73.38 1.2K
12:33 73.39 73.39 73.39 73.39 0.7K
12:34 73.39 73.40 73.39 73.40 2.6K
12:35 73.38 73.38 73.38 73.38 1.3K
12:36 73.37 73.37 73.37 73.37 1.2K
12:37 73.39 73.40 73.39 73.40 1.3K
12:38 73.38 73.38 73.36 73.36 2.0K
12:39 73.35 73.35 73.35 73.35 0.5K
12:40 73.34 73.34 73.34 73.34 1.2K
12:41 73.33 73.33 73.33 73.33 1.5K
12:42 73.30 73.30 73.30 73.30 1.6K
12:43 73.30 73.30 73.29 73.29 0.8K
12:44 73.28 73.28 73.26 73.26 2.7K
12:45 73.27 73.27 73.27 73.27 0.9K
12:46 73.27 73.27 73.27 73.27 1.7K
12:47 73.27 73.27 73.24 73.24 2.2K
12:48 73.23 73.23 73.23 73.23 0.9K
12:49 73.23 73.23 73.20 73.20 4.1K
12:50 73.21 73.21 73.21 73.21 1.5K
12:51 73.22 73.23 73.21 73.23 3.0K
12:52 73.23 73.24 73.23 73.24 0.8K
12:53 73.25 73.25 73.23 73.23 3.2K
12:54 73.23 73.25 73.21 73.21 50.7K
12:55 73.21 73.21 73.15 73.17 18.3K
12:56 73.21 73.24 73.21 73.24 4.9K
12:57 73.25 73.25 73.23 73.23 4.1K
12:58 73.23 73.23 73.23 73.22 32.6K
12:59 73.25 73.26 73.25 73.26 3.7K
13:00 73.26 73.26 73.26 73.26 4.1K
13:01 73.26 73.28 73.26 73.27 6.3K
13:02 73.29 73.30 73.28 73.28 6.4K
13:03 73.28 73.28 73.26 73.26 4.0K
13:05 73.18 73.18 73.18 73.18 3.6K
13:07 73.19 73.19 73.17 73.17 0.8K
13:08 73.17 73.17 73.11 73.11 2.3K
13:09 73.14 73.14 73.13 73.14 1.3K
13:10 73.14 73.14 73.13 73.13 1.9K
13:11 73.07 73.10 73.07 73.08 5.0K
13:12 73.09 73.11 73.05 73.05 7.1K
13:13 73.05 73.06 73.05 73.06 3.1K
13:14 73.04 73.04 73.04 73.04 1.8K
13:15 73.03 73.04 73.02 73.04 1.9K
13:16 73.02 73.03 73.02 73.03 1.1K
13:17 73.03 73.03 73.01 73.01 2.3K
13:19 73.00 73.01 73.00 73.01 2.1K
13:20 73.00 73.00 73.00 73.00 0.9K
13:21 72.99 73.01 72.99 73.01 2.8K
13:22 73.02 73.04 73.02 73.04 1.1K
13:23 73.05 73.07 73.03 73.03 3.0K
13:24 73.05 73.05 73.05 73.05 1.8K
13:26 73.07 73.07 73.07 73.07 0.2K
13:27 73.07 73.07 73.07 73.07 3.0K
13:28 73.05 73.07 73.05 73.07 1.7K
13:30 73.05 73.06 73.05 73.06 0.8K
13:31 73.05 73.05 73.04 73.04 1.4K
13:32 73.00 73.00 72.99 72.99 3.3K
13:33 72.98 72.99 72.98 72.99 1.9K
13:34 72.98 72.98 72.98 72.98 1.6K
13:35 72.99 72.99 72.99 72.99 0.8K
13:36 73.00 73.01 72.97 72.97 4.1K
13:37 72.99 73.00 72.99 73.00 3.7K
13:38 73.03 73.04 73.01 73.01 2.1K
13:39 73.02 73.04 73.02 73.04 1.0K
13:40 73.05 73.05 73.04 73.04 35.6K
13:41 73.05 73.06 73.04 73.04 2.1K
13:42 73.04 73.04 73.03 73.03 1.5K
13:44 73.05 73.06 73.05 73.06 0.9K
13:45 73.07 73.07 73.06 73.06 1.4K
13:46 73.07 73.07 73.07 73.07 0.3K
13:47 73.06 73.06 73.04 73.05 2.8K
13:48 73.05 73.05 73.05 73.05 0.5K
13:49 73.06 73.06 73.01 73.01 2.0K
13:50 73.02 73.02 73.02 73.02 0.8K
13:51 73.02 73.04 73.02 73.04 1.9K
13:52 73.04 73.04 73.04 73.04 1.2K
13:53 73.04 73.05 73.04 73.05 2.0K
13:54 73.06 73.09 73.06 73.08 1.8K
13:55 73.07 73.07 73.06 73.06 1.9K
13:56 73.07 73.08 73.06 73.08 2.8K
13:57 73.08 73.08 73.07 73.07 1.9K
13:58 73.07 73.07 73.07 73.07 1.3K
13:59 73.06 73.07 73.06 73.07 1.2K
14:00 73.07 73.07 73.07 73.07 1.7K
14:01 73.06 73.06 73.06 73.06 3.2K
14:03 73.02 73.02 73.02 73.02 1.0K
14:04 73.02 73.03 73.02 73.03 1.6K
14:05 73.03 73.03 73.03 73.03 0.4K
14:06 73.03 73.03 73.03 73.03 4.6K
14:07 73.06 73.06 73.06 73.06 1.7K
14:08 73.04 73.04 73.04 73.04 1.4K
14:09 73.05 73.05 73.05 73.05 0.6K
14:10 73.03 73.03 73.03 73.03 0.9K
14:11 73.02 73.02 72.99 73.00 2.9K
14:12 73.01 73.01 73.01 73.01 2.6K
14:13 73.02 73.02 73.02 73.02 1.3K
14:14 73.01 73.02 73.01 73.02 1.5K
14:15 73.02 73.03 73.02 73.03 1.3K
14:16 73.05 73.05 73.04 73.04 1.8K
14:17 73.04 73.05 73.03 73.03 1.4K
14:18 73.02 73.02 73.01 73.01 2.8K
14:19 73.00 73.00 73.00 73.00 0.7K
14:20 73.03 73.05 73.03 73.05 3.5K
14:21 73.06 73.11 73.06 73.11 1.3K
14:22 73.09 73.11 73.09 73.11 3.1K
14:23 73.13 73.13 73.13 73.13 1.1K
14:24 73.12 73.13 73.12 73.13 2.8K
14:25 73.13 73.14 73.13 73.14 2.6K
14:26 73.12 73.15 73.12 73.15 3.2K
14:27 73.13 73.13 73.13 73.13 0.4K
14:28 73.13 73.13 73.12 73.12 0.9K
14:29 73.12 73.12 73.12 73.11 1.2K
14:30 73.10 73.10 73.09 73.09 2.6K
14:31 73.09 73.10 73.09 73.10 1.0K
14:32 73.09 73.10 73.09 73.10 3.0K
14:33 73.10 73.11 73.10 73.11 0.8K
14:34 73.11 73.11 73.11 73.11 0.1K
14:35 73.11 73.13 73.11 73.13 3.1K
14:36 73.14 73.14 73.13 73.13 1.8K
14:37 73.12 73.12 73.12 73.12 1.1K
14:38 73.13 73.13 73.13 73.13 1.4K
14:39 73.12 73.12 73.12 73.12 1.8K
14:40 73.11 73.11 73.09 73.10 2.4K
14:41 73.08 73.08 73.07 73.08 2.7K
14:42 73.07 73.07 73.07 73.07 3.8K
14:44 73.09 73.09 73.09 73.09 0.6K
14:45 73.10 73.10 73.10 73.10 2.5K
14:46 73.11 73.11 73.11 73.11 0.6K
14:47 73.12 73.14 73.12 73.14 2.4K
14:48 73.14 73.14 73.12 73.12 2.4K
14:49 73.13 73.14 73.13 73.14 1.0K
14:50 73.15 73.16 73.15 73.16 2.8K
14:51 73.16 73.16 73.16 73.16 0.7K
14:52 73.17 73.17 73.15 73.15 1.8K
14:54 73.16 73.17 73.16 73.17 2.5K
14:55 73.16 73.16 73.15 73.16 3.2K
14:56 73.16 73.17 73.15 73.17 3.7K
14:57 73.18 73.18 73.17 73.17 3.2K
14:58 73.17 73.17 73.17 73.17 1.3K
14:59 73.19 73.19 73.19 73.19 0.8K
15:00 73.19 73.19 73.19 73.19 2.7K
15:01 73.20 73.20 73.20 73.20 0.4K
15:02 73.21 73.21 73.19 73.19 3.2K
15:03 73.17 73.19 73.17 73.19 2.9K
15:04 73.18 73.18 73.17 73.17 1.2K
15:05 73.16 73.18 73.16 73.18 2.3K
15:06 73.18 73.18 73.17 73.17 1.4K
15:07 73.18 73.20 73.18 73.19 1.9K
15:08 73.17 73.17 73.16 73.16 3.2K
15:09 73.17 73.17 73.17 73.17 0.9K
15:10 73.18 73.18 73.17 73.18 2.7K
15:11 73.16 73.16 73.14 73.14 1.6K
15:12 73.14 73.14 73.14 73.14 0.4K
15:13 73.14 73.14 73.14 73.14 2.9K
15:14 73.13 73.13 73.13 73.13 0.1K
15:15 73.10 73.12 73.10 73.12 15.7K
15:16 73.17 73.17 73.14 73.14 2.6K
15:17 73.13 73.13 73.13 73.13 2.3K
15:18 73.15 73.15 73.15 73.15 1.7K
15:19 73.15 73.15 73.15 73.15 1.0K
15:20 73.16 73.16 73.16 73.16 2.1K
15:21 73.16 73.16 73.12 73.14 11.2K
15:22 73.14 73.14 73.09 73.08 3.3K
15:23 73.06 73.06 72.97 72.98 49.3K
15:24 72.96 72.98 72.88 72.95 12.4K
15:25 72.96 73.01 72.96 73.01 9.0K
15:26 73.03 73.06 73.03 73.06 12.1K
15:27 73.05 73.05 73.00 73.00 2.6K
15:28 73.02 73.02 73.00 73.00 2.3K
15:29 73.01 73.03 73.01 73.03 7.8K
15:30 73.04 73.04 73.04 73.04 3.4K
15:31 73.07 73.09 73.07 73.09 3.1K
15:32 73.11 73.11 73.09 73.09 2.9K
15:33 73.10 73.10 73.10 73.10 2.3K
15:34 73.10 73.10 73.09 73.10 5.6K
15:35 73.11 73.11 73.08 73.11 15.1K
15:36 73.10 73.10 73.10 73.10 5.2K
15:37 73.10 73.10 73.10 73.10 0.7K
15:38 73.10 73.12 73.10 73.12 4.3K
15:39 73.07 73.07 73.07 73.07 2.7K
15:40 73.08 73.09 73.07 73.09 6.3K
15:41 73.09 73.11 73.09 73.10 6.1K
15:42 73.12 73.14 73.12 73.13 5.0K
15:43 73.11 73.11 73.10 73.11 2.6K
15:44 73.11 73.14 73.11 73.12 8.6K
15:45 73.12 73.17 73.12 73.17 7.7K
15:46 73.17 73.17 73.16 73.16 2.2K
15:47 73.16 73.17 73.16 73.17 10.6K
15:48 73.18 73.18 73.16 73.17 5.4K
15:49 73.16 73.16 73.10 73.11 6.3K
15:50 73.13 73.19 73.13 73.19 9.3K
15:51 73.19 73.21 73.19 73.19 8.9K
15:52 73.20 73.20 73.17 73.17 10.8K
15:53 73.20 73.20 73.19 73.19 15.8K
15:54 73.19 73.19 73.19 73.19 21.9K
15:55 73.20 73.24 73.14 73.14 19.5K
15:56 73.13 73.13 73.10 73.10 21.1K
15:57 73.10 73.10 73.07 73.08 23.5K
15:58 73.08 73.10 73.06 73.10 45.0K
15:59 73.09 73.14 73.09 73.12 483.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available