CMS Energy

CMS
🏛️ usa →
71.86
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 72.22 72.22 72.22 72.22 8.8K
09:32 72.28 72.32 72.28 72.32 3.6K
09:33 72.31 72.31 72.26 72.30 1.7K
09:34 72.32 72.32 72.32 72.32 0.9K
09:36 72.24 72.24 72.24 72.24 1.4K
09:39 72.37 72.37 72.33 72.33 0.5K
09:40 72.38 72.45 72.38 72.42 2.6K
09:41 72.45 72.47 72.42 72.42 2.8K
09:42 72.42 72.45 72.42 72.44 1.1K
09:43 72.50 72.50 72.47 72.47 2.6K
09:45 72.47 72.51 72.47 72.51 3.1K
09:46 72.48 72.48 72.46 72.46 1.7K
09:48 72.41 72.41 72.36 72.37 1.9K
09:49 72.40 72.44 72.40 72.44 3.8K
09:52 72.48 72.48 72.48 72.48 0.2K
09:53 72.48 72.48 72.48 72.47 0.8K
09:54 72.50 72.50 72.44 72.44 3.1K
09:55 72.42 72.42 72.39 72.39 2.2K
09:56 72.44 72.44 72.43 72.43 1.0K
09:58 72.43 72.43 72.43 72.43 0.5K
10:00 72.40 72.40 72.40 72.40 0.6K
10:01 72.39 72.39 72.39 72.39 2.4K
10:03 72.37 72.37 72.37 72.37 1.1K
10:04 72.31 72.35 72.30 72.35 3.2K
10:05 72.32 72.32 72.32 72.32 1.2K
10:06 72.35 72.35 72.35 72.35 1.1K
10:07 72.36 72.36 72.36 72.36 1.0K
10:08 72.33 72.36 72.33 72.36 2.6K
10:09 72.34 72.38 72.34 72.38 2.1K
10:10 72.35 72.37 72.35 72.35 1.5K
10:11 72.35 72.39 72.35 72.39 3.0K
10:12 72.39 72.39 72.38 72.38 1.1K
10:13 72.38 72.38 72.35 72.35 2.5K
10:15 72.29 72.29 72.27 72.27 2.0K
10:16 72.23 72.24 72.23 72.24 1.8K
10:17 72.19 72.19 72.19 72.19 0.3K
10:18 72.17 72.20 72.17 72.18 5.5K
10:19 72.16 72.16 72.13 72.13 1.9K
10:20 72.13 72.16 72.13 72.16 2.2K
10:22 72.16 72.16 72.15 72.15 1.2K
10:23 72.12 72.12 72.12 72.12 1.0K
10:24 72.13 72.13 72.13 72.13 2.1K
10:25 72.13 72.14 72.13 72.14 2.9K
10:26 72.12 72.14 72.12 72.14 5.9K
10:27 72.15 72.15 72.13 72.13 3.5K
10:29 72.13 72.13 72.13 72.13 0.9K
10:30 72.12 72.12 72.12 72.12 0.9K
10:31 72.14 72.14 72.13 72.13 2.7K
10:32 72.13 72.13 72.12 72.13 1.7K
10:33 72.14 72.14 72.13 72.14 1.6K
10:34 72.15 72.17 72.15 72.17 1.6K
10:35 72.17 72.17 72.12 72.12 2.4K
10:36 72.12 72.12 72.12 72.12 1.2K
10:37 72.13 72.15 72.13 72.15 1.2K
10:38 72.14 72.14 72.14 72.14 2.1K
10:39 72.12 72.12 72.07 72.07 5.0K
10:42 72.04 72.06 72.04 72.05 10.8K
10:48 71.99 71.99 71.99 71.99 2.9K
10:49 72.03 72.03 72.03 72.03 0.1K
10:50 72.03 72.04 72.03 72.04 2.0K
10:51 72.04 72.05 72.04 72.05 3.4K
10:52 72.07 72.07 72.07 72.07 1.7K
10:54 72.04 72.04 72.02 72.02 2.6K
10:55 72.03 72.04 72.03 72.04 2.8K
10:57 72.09 72.09 72.09 72.09 1.3K
10:58 72.06 72.06 72.04 72.04 2.6K
10:59 72.05 72.05 72.05 72.05 1.0K
11:00 72.05 72.05 72.05 72.05 1.4K
11:01 72.04 72.04 72.02 72.02 3.5K
11:02 72.06 72.06 72.05 72.06 2.6K
11:03 72.07 72.07 72.07 72.07 1.1K
11:04 72.07 72.07 72.04 72.04 5.3K
11:06 72.04 72.04 72.04 72.04 0.9K
11:07 72.05 72.05 72.02 72.02 2.6K
11:08 72.03 72.03 72.03 72.03 2.2K
11:09 72.05 72.05 72.05 72.05 4.4K
11:10 72.03 72.04 72.03 72.04 3.2K
11:11 72.07 72.07 72.07 72.07 1.1K
11:12 72.09 72.10 72.09 72.10 2.3K
11:13 72.10 72.10 72.10 72.10 1.1K
11:14 72.07 72.07 72.07 72.07 2.5K
11:16 72.07 72.10 72.07 72.10 2.8K
11:17 72.10 72.12 72.10 72.12 2.3K
11:18 72.12 72.14 72.12 72.14 3.5K
11:20 72.10 72.10 72.10 72.10 1.3K
11:22 72.09 72.09 72.06 72.06 2.9K
11:24 72.04 72.04 72.04 72.04 1.1K
11:25 72.04 72.08 72.04 72.08 3.1K
11:26 72.07 72.07 72.07 72.07 1.0K
11:27 72.06 72.07 72.06 72.07 2.6K
11:28 72.06 72.06 72.06 72.06 2.7K
11:31 71.99 72.02 71.99 72.02 2.5K
11:32 72.01 72.01 72.01 72.01 1.4K
11:34 72.02 72.03 72.02 72.03 3.1K
11:35 72.02 72.02 72.02 72.02 3.3K
11:36 72.03 72.03 72.03 72.03 0.7K
11:37 72.01 72.01 72.00 72.00 2.2K
11:38 72.02 72.03 72.02 72.03 1.8K
11:39 72.06 72.06 72.06 72.06 1.9K
11:40 72.07 72.08 72.05 72.05 3.0K
11:42 72.06 72.06 72.06 72.06 1.0K
11:43 72.05 72.05 72.04 72.04 2.7K
11:44 72.01 72.01 72.01 72.01 0.4K
11:45 72.02 72.02 72.02 72.02 0.9K
11:46 72.00 72.00 72.00 72.00 1.3K
11:47 71.96 71.96 71.96 71.96 0.8K
11:48 71.95 71.95 71.95 71.95 1.1K
11:49 71.93 71.93 71.93 71.93 3.6K
11:50 71.92 71.92 71.92 71.92 0.8K
11:51 71.92 71.93 71.92 71.93 1.8K
11:52 71.92 71.93 71.92 71.93 1.0K
11:53 71.91 71.91 71.91 71.91 0.8K
11:54 71.92 71.92 71.92 71.92 1.4K
11:55 71.93 71.93 71.93 71.93 2.4K
11:57 71.94 71.95 71.94 71.95 3.8K
11:59 71.95 71.95 71.94 71.94 1.8K
12:00 71.94 71.95 71.94 71.95 2.8K
12:01 71.95 71.95 71.95 71.95 0.4K
12:02 71.94 71.94 71.94 71.94 1.1K
12:03 71.94 71.94 71.94 71.94 2.3K
12:04 71.95 71.95 71.95 71.95 2.4K
12:05 71.98 71.98 71.97 71.97 0.8K
12:06 71.98 72.00 71.98 72.00 7.8K
12:07 72.01 72.01 72.00 72.00 2.0K
12:08 71.97 71.97 71.97 71.97 2.7K
12:10 71.94 71.94 71.94 71.94 3.4K
12:12 72.02 72.02 72.01 72.01 15.0K
12:13 71.98 71.98 71.98 71.98 1.4K
12:14 71.98 71.98 71.98 71.98 1.3K
12:15 72.00 72.02 72.00 72.01 14.3K
12:17 72.06 72.06 72.06 72.06 1.1K
12:18 72.09 72.09 72.09 72.09 1.2K
12:19 72.11 72.11 72.11 72.11 2.6K
12:20 72.08 72.08 72.07 72.07 1.8K
12:21 72.11 72.11 72.11 72.11 2.8K
12:23 72.12 72.12 72.12 72.12 0.3K
12:24 72.11 72.14 72.11 72.12 6.9K
12:25 72.13 72.13 72.13 72.13 2.7K
12:27 72.17 72.17 72.15 72.15 4.6K
12:28 72.16 72.16 72.15 72.15 2.1K
12:29 72.15 72.15 72.15 72.15 2.7K
12:30 72.14 72.14 72.11 72.11 2.9K
12:31 72.11 72.11 72.07 72.07 3.0K
12:32 72.09 72.09 72.08 72.08 1.6K
12:33 72.09 72.10 72.09 72.10 0.7K
12:34 72.10 72.10 72.10 72.10 1.1K
12:35 72.11 72.13 72.11 72.13 1.1K
12:36 72.10 72.10 72.08 72.08 2.3K
12:37 72.09 72.12 72.09 72.12 2.1K
12:38 72.10 72.10 72.10 72.10 0.9K
12:39 72.11 72.11 72.08 72.08 1.5K
12:40 72.10 72.10 72.06 72.06 2.2K
12:41 72.05 72.05 72.05 72.05 1.5K
12:42 72.03 72.03 72.03 72.03 1.2K
12:43 72.06 72.06 72.06 72.06 0.5K
12:44 72.05 72.05 72.04 72.04 1.9K
12:45 72.03 72.03 72.03 72.03 1.5K
12:46 72.04 72.04 72.02 72.02 3.2K
12:47 72.06 72.06 72.06 72.06 2.9K
12:49 72.08 72.08 72.07 72.07 2.5K
12:51 72.07 72.07 72.06 72.06 1.9K
12:52 72.05 72.05 72.05 72.05 0.6K
12:53 72.05 72.05 72.05 72.05 2.9K
12:55 72.05 72.05 72.05 72.05 0.5K
12:56 72.05 72.07 72.05 72.07 1.9K
12:57 72.06 72.06 72.04 72.04 2.3K
12:59 72.05 72.06 72.04 72.04 3.0K
13:00 72.03 72.03 72.01 72.01 3.2K
13:02 71.99 72.01 71.99 72.01 2.2K
13:03 72.01 72.01 72.01 72.01 1.1K
13:04 72.04 72.06 72.04 72.06 1.7K
13:05 72.07 72.07 72.05 72.05 1.7K
13:06 72.05 72.05 72.04 72.04 3.5K
13:07 72.04 72.04 72.04 72.04 0.2K
13:08 72.04 72.06 72.04 72.05 2.7K
13:09 72.04 72.04 72.04 72.04 1.1K
13:10 72.03 72.03 72.03 72.03 1.4K
13:11 72.03 72.03 72.03 72.03 0.8K
13:12 72.02 72.03 72.01 72.03 3.0K
13:13 72.03 72.04 72.03 72.04 1.5K
13:14 72.05 72.05 72.05 72.05 2.8K
13:16 72.05 72.06 72.05 72.06 0.5K
13:17 72.05 72.09 72.05 72.09 4.6K
13:19 72.10 72.10 72.09 72.09 2.5K
13:20 72.08 72.08 72.08 72.08 2.3K
13:22 72.07 72.07 72.07 72.07 1.2K
13:24 72.07 72.07 72.05 72.05 4.0K
13:26 72.05 72.05 72.05 72.05 0.9K
13:27 72.06 72.06 72.05 72.05 1.2K
13:28 72.05 72.05 72.05 72.05 1.2K
13:30 72.07 72.07 72.06 72.07 3.7K
13:31 72.07 72.07 72.07 72.07 2.2K
13:32 72.08 72.08 72.08 72.08 1.3K
13:33 72.08 72.09 72.08 72.09 3.2K
13:34 72.12 72.12 72.12 72.12 0.9K
13:35 72.12 72.13 72.11 72.11 3.0K
13:36 72.12 72.12 72.12 72.12 0.4K
13:37 72.12 72.12 72.11 72.11 1.4K
13:38 72.10 72.10 72.10 72.10 1.6K
13:39 72.11 72.11 72.11 72.11 0.5K
13:40 72.12 72.12 72.10 72.10 3.5K
13:41 72.10 72.11 72.10 72.11 3.4K
13:44 72.08 72.08 72.08 72.08 0.6K
13:45 72.08 72.08 72.08 72.08 3.4K
13:46 72.06 72.07 72.06 72.07 3.6K
13:48 72.04 72.04 72.04 72.04 0.8K
13:49 72.05 72.06 72.05 72.06 2.2K
13:50 72.05 72.05 72.05 72.05 1.6K
13:51 72.02 72.02 72.02 72.02 1.0K
13:52 72.03 72.05 72.03 72.05 3.5K
13:53 72.05 72.05 72.03 72.03 3.0K
13:54 72.02 72.05 72.02 72.05 3.9K
13:55 72.03 72.03 72.03 72.03 1.1K
13:56 72.03 72.03 72.03 72.03 1.3K
13:57 72.05 72.05 72.05 72.05 1.6K
13:58 72.05 72.05 72.05 72.05 0.4K
13:59 72.04 72.06 72.04 72.06 5.0K
14:02 72.06 72.06 72.06 72.06 0.8K
14:03 72.08 72.09 72.08 72.09 4.0K
14:04 72.09 72.09 72.07 72.07 2.4K
14:05 72.07 72.07 72.07 72.07 5.1K
14:08 72.08 72.08 72.08 72.08 0.3K
14:09 72.08 72.09 72.08 72.09 1.4K
14:10 72.08 72.08 72.08 72.08 0.9K
14:11 72.08 72.08 72.08 72.08 1.8K
14:12 72.07 72.07 72.07 72.07 1.5K
14:13 72.07 72.08 72.07 72.08 4.4K
14:16 72.10 72.10 72.10 72.10 4.0K
14:17 72.10 72.10 72.10 72.10 2.5K
14:18 72.10 72.10 72.10 72.10 1.5K
14:19 72.09 72.09 72.09 72.09 1.7K
14:20 72.10 72.10 72.10 72.10 4.3K
14:22 72.11 72.11 72.11 72.11 1.3K
14:23 72.13 72.14 72.13 72.13 3.6K
14:25 72.16 72.16 72.16 72.16 1.3K
14:26 72.16 72.17 72.16 72.17 2.0K
14:27 72.16 72.17 72.16 72.17 3.4K
14:28 72.17 72.17 72.17 72.17 0.3K
14:29 72.17 72.17 72.16 72.16 1.5K
14:30 72.16 72.16 72.16 72.16 5.4K
14:31 72.17 72.17 72.16 72.16 1.7K
14:32 72.15 72.15 72.15 72.15 0.9K
14:33 72.15 72.15 72.15 72.15 2.0K
14:35 72.16 72.17 72.16 72.17 6.0K
14:36 72.17 72.18 72.17 72.18 4.4K
14:37 72.18 72.19 72.17 72.19 5.2K
14:38 72.20 72.20 72.20 72.19 2.2K
14:39 72.19 72.20 72.19 72.20 1.2K
14:40 72.20 72.20 72.20 72.20 0.5K
14:41 72.20 72.20 72.20 72.19 0.7K
14:42 72.20 72.20 72.20 72.19 2.9K
14:43 72.20 72.21 72.20 72.21 5.0K
14:44 72.23 72.24 72.23 72.24 4.8K
14:45 72.24 72.24 72.24 72.24 1.2K
14:46 72.25 72.25 72.25 72.25 2.4K
14:47 72.28 72.29 72.28 72.29 1.5K
14:48 72.28 72.28 72.28 72.28 1.4K
14:49 72.28 72.29 72.28 72.29 4.5K
14:50 72.30 72.30 72.30 72.30 0.8K
14:51 72.31 72.31 72.31 72.31 1.2K
14:53 72.31 72.33 72.31 72.33 4.2K
14:54 72.32 72.32 72.32 72.32 0.8K
14:55 72.33 72.33 72.32 72.32 2.2K
14:56 72.32 72.32 72.31 72.31 1.7K
14:57 72.31 72.31 72.31 72.31 2.3K
14:58 72.31 72.31 72.31 72.31 1.3K
14:59 72.30 72.30 72.30 72.30 2.6K
15:00 72.29 72.29 72.26 72.26 2.8K
15:01 72.24 72.25 72.24 72.24 1.9K
15:02 72.23 72.23 72.23 72.23 3.2K
15:03 72.25 72.27 72.25 72.27 4.3K
15:05 72.27 72.27 72.27 72.27 1.9K
15:06 72.27 72.27 72.27 72.27 0.8K
15:07 72.27 72.27 72.27 72.27 1.3K
15:08 72.27 72.27 72.27 72.27 0.9K
15:09 72.26 72.26 72.25 72.26 4.2K
15:10 72.30 72.30 72.30 72.30 4.6K
15:11 72.28 72.28 72.28 72.28 2.7K
15:12 72.29 72.30 72.28 72.28 3.6K
15:13 72.28 72.28 72.26 72.26 4.0K
15:14 72.25 72.25 72.25 72.25 2.8K
15:15 72.25 72.25 72.25 72.25 1.0K
15:16 72.25 72.29 72.25 72.29 3.8K
15:17 72.29 72.29 72.29 72.29 4.3K
15:18 72.30 72.30 72.30 72.30 0.4K
15:19 72.29 72.29 72.27 72.27 4.3K
15:20 72.26 72.26 72.22 72.22 5.3K
15:21 72.21 72.21 72.20 72.20 1.0K
15:22 72.19 72.20 72.19 72.20 3.7K
15:23 72.21 72.22 72.21 72.22 1.4K
15:24 72.21 72.21 72.21 72.21 3.3K
15:25 72.26 72.26 72.24 72.26 14.1K
15:26 72.26 72.26 72.26 72.26 1.5K
15:27 72.27 72.27 72.27 72.27 3.1K
15:28 72.27 72.27 72.24 72.25 4.4K
15:29 72.25 72.25 72.25 72.25 3.2K
15:30 72.24 72.25 72.24 72.24 1.2K
15:31 72.25 72.25 72.23 72.23 3.6K
15:32 72.22 72.22 72.22 72.22 3.3K
15:33 72.21 72.21 72.21 72.21 1.6K
15:34 72.22 72.25 72.21 72.25 5.2K
15:35 72.25 72.25 72.22 72.22 5.8K
15:36 72.23 72.23 72.23 72.23 4.9K
15:38 72.24 72.25 72.24 72.25 2.5K
15:39 72.25 72.25 72.24 72.24 5.0K
15:40 72.25 72.26 72.25 72.26 3.7K
15:41 72.26 72.28 72.26 72.27 14.4K
15:42 72.29 72.29 72.29 72.29 3.4K
15:43 72.30 72.30 72.30 72.30 1.2K
15:44 72.30 72.30 72.28 72.28 4.6K
15:45 72.29 72.29 72.28 72.28 6.2K
15:46 72.29 72.29 72.29 72.29 3.6K
15:47 72.29 72.29 72.28 72.29 5.4K
15:48 72.27 72.27 72.26 72.26 5.5K
15:49 72.25 72.25 72.22 72.22 14.4K
15:50 72.22 72.24 72.19 72.22 38.8K
15:51 72.21 72.22 72.21 72.22 9.7K
15:52 72.22 72.26 72.22 72.25 12.3K
15:53 72.25 72.25 72.24 72.24 6.1K
15:54 72.22 72.22 72.20 72.20 10.8K
15:55 72.21 72.21 72.17 72.19 17.4K
15:56 72.21 72.25 72.21 72.25 14.7K
15:57 72.26 72.26 72.23 72.24 30.6K
15:58 72.23 72.23 72.21 72.22 22.8K
15:59 72.21 72.22 72.17 72.21 551.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available