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 71.37 71.37 71.22 71.35 21.4K
09:31 71.30 71.30 71.12 71.12 0.8K
09:32 71.27 71.27 71.23 71.22 1.1K
09:33 71.39 71.39 71.39 71.39 0.3K
09:34 71.45 71.45 71.39 71.39 0.8K
09:35 71.34 71.34 71.34 71.34 1.1K
09:37 71.43 71.43 71.38 71.38 2.6K
09:38 71.33 71.33 71.33 71.33 0.2K
09:39 71.37 71.50 71.37 71.50 2.4K
09:40 71.51 71.55 71.51 71.52 2.6K
09:41 71.56 71.56 71.47 71.47 2.5K
09:43 71.49 71.49 71.49 71.49 1.0K
09:45 71.42 71.46 71.42 71.46 1.4K
09:46 71.50 71.50 71.49 71.49 1.9K
09:47 71.51 71.52 71.51 71.51 1.4K
09:48 71.51 71.51 71.49 71.49 1.4K
09:49 71.53 71.53 71.48 71.48 1.6K
09:50 71.45 71.45 71.45 71.45 0.6K
09:51 71.42 71.42 71.35 71.35 1.6K
09:53 71.34 71.34 71.34 71.34 0.4K
09:54 71.35 71.41 71.35 71.40 1.3K
09:55 71.42 71.45 71.42 71.45 3.0K
09:56 71.46 71.46 71.46 71.46 1.2K
09:57 71.45 71.48 71.45 71.48 1.3K
09:58 71.48 71.49 71.47 71.47 3.7K
09:59 71.47 71.53 71.47 71.53 5.3K
10:00 71.53 71.56 71.53 71.56 6.3K
10:01 71.51 71.61 71.51 71.61 3.1K
10:02 71.57 71.57 71.52 71.52 1.4K
10:03 71.57 71.61 71.56 71.61 4.6K
10:04 71.60 71.61 71.57 71.57 2.8K
10:05 71.60 71.62 71.60 71.62 1.4K
10:06 71.59 71.67 71.59 71.66 4.2K
10:07 71.63 71.63 71.60 71.60 3.3K
10:08 71.60 71.67 71.60 71.67 2.3K
10:09 71.68 71.68 71.62 71.63 2.3K
10:10 71.63 71.70 71.63 71.70 3.3K
10:11 71.68 71.70 71.67 71.70 3.7K
10:12 71.71 71.75 71.71 71.75 2.6K
10:13 71.75 71.77 71.73 71.77 4.6K
10:14 71.76 71.80 71.76 71.80 3.0K
10:15 71.79 71.80 71.77 71.80 2.5K
10:16 71.80 71.80 71.77 71.77 1.3K
10:17 71.75 71.76 71.70 71.70 3.6K
10:18 71.71 71.72 71.71 71.72 0.7K
10:19 71.71 71.72 71.66 71.66 3.1K
10:20 71.65 71.67 71.65 71.67 2.0K
10:22 71.63 71.65 71.63 71.64 1.3K
10:23 71.64 71.64 71.59 71.60 2.1K
10:24 71.64 71.71 71.64 71.70 9.1K
10:25 71.71 71.76 71.70 71.76 6.8K
10:26 71.76 71.77 71.74 71.77 12.2K
10:27 71.75 71.77 71.70 71.70 6.5K
10:28 71.73 71.73 71.69 71.69 3.0K
10:29 71.69 71.69 71.67 71.67 2.1K
10:30 71.69 71.72 71.69 71.71 2.2K
10:31 71.69 71.71 71.69 71.71 1.1K
10:32 71.75 71.77 71.74 71.77 3.1K
10:33 71.75 71.75 71.75 71.75 1.0K
10:34 71.78 71.78 71.75 71.76 3.5K
10:35 71.78 71.79 71.78 71.79 2.5K
10:36 71.78 71.79 71.74 71.74 5.6K
10:37 71.74 71.74 71.74 71.74 0.6K
10:38 71.75 71.75 71.73 71.73 3.3K
10:39 71.71 71.71 71.70 71.70 2.3K
10:40 71.70 71.74 71.70 71.74 3.2K
10:41 71.73 71.75 71.70 71.74 6.8K
10:42 71.74 71.74 71.70 71.70 2.5K
10:43 71.70 71.70 71.70 71.69 1.1K
10:44 71.70 71.70 71.69 71.69 3.9K
10:45 71.71 71.71 71.67 71.67 2.7K
10:46 71.64 71.66 71.62 71.64 3.6K
10:47 71.65 71.68 71.65 71.68 2.0K
10:48 71.70 71.70 71.67 71.67 2.4K
10:49 71.67 71.69 71.67 71.67 3.5K
10:50 71.70 71.72 71.70 71.72 1.3K
10:51 71.74 71.77 71.74 71.77 2.5K
10:52 71.77 71.78 71.77 71.78 2.0K
10:53 71.79 71.83 71.79 71.82 2.6K
10:54 71.83 71.86 71.80 71.81 6.5K
10:55 71.81 71.82 71.81 71.81 3.6K
10:56 71.78 71.80 71.78 71.80 1.8K
10:57 71.82 71.87 71.82 71.87 2.4K
10:58 71.87 71.87 71.82 71.85 1.9K
10:59 71.86 71.86 71.85 71.85 2.0K
11:00 71.86 71.86 71.86 71.86 1.2K
11:01 71.86 71.86 71.86 71.86 17.8K
11:02 71.90 71.90 71.90 71.90 0.5K
11:03 71.86 71.88 71.86 71.87 1.7K
11:04 71.87 71.87 71.84 71.84 1.7K
11:05 71.84 71.84 71.83 71.83 1.4K
11:06 71.84 71.84 71.84 71.83 1.1K
11:07 71.88 71.88 71.85 71.85 1.9K
11:08 71.85 71.85 71.85 71.85 1.1K
11:09 71.85 71.85 71.83 71.83 0.8K
11:10 71.82 71.84 71.82 71.82 3.7K
11:11 71.83 71.83 71.83 71.83 1.9K
11:12 71.84 71.84 71.84 71.84 0.8K
11:13 71.85 71.87 71.84 71.87 3.0K
11:14 71.83 71.83 71.83 71.83 0.6K
11:15 71.84 71.84 71.84 71.84 1.3K
11:16 71.81 71.83 71.81 71.83 3.5K
11:17 71.82 71.82 71.82 71.82 1.1K
11:18 71.81 71.81 71.81 71.81 1.1K
11:20 71.80 71.80 71.78 71.78 3.3K
11:23 71.75 71.76 71.75 71.75 4.8K
11:24 71.73 71.73 71.73 71.73 1.3K
11:25 71.71 71.71 71.67 71.67 2.7K
11:26 71.64 71.64 71.62 71.62 1.6K
11:27 71.62 71.62 71.55 71.55 4.7K
11:28 71.55 71.57 71.54 71.57 2.2K
11:29 71.60 71.61 71.59 71.61 5.7K
11:30 71.61 71.66 71.61 71.66 3.7K
11:31 71.66 71.67 71.63 71.64 2.2K
11:32 71.65 71.66 71.65 71.66 2.0K
11:34 71.64 71.64 71.64 71.64 2.0K
11:35 71.65 71.66 71.65 71.66 1.5K
11:36 71.66 71.68 71.66 71.68 1.5K
11:37 71.65 71.65 71.65 71.65 1.3K
11:39 71.68 71.69 71.68 71.69 2.0K
11:41 71.66 71.66 71.66 71.66 1.5K
11:43 71.68 71.68 71.68 71.68 1.1K
11:44 71.67 71.67 71.66 71.66 1.6K
11:45 71.67 71.68 71.67 71.68 1.2K
11:46 71.69 71.69 71.69 71.69 1.2K
11:47 71.70 71.70 71.69 71.69 2.1K
11:49 71.67 71.67 71.67 71.67 0.5K
11:50 71.66 71.67 71.66 71.67 1.1K
11:51 71.65 71.65 71.65 71.65 1.4K
11:52 71.63 71.65 71.63 71.65 1.6K
11:53 71.65 71.65 71.65 71.65 2.2K
11:55 71.70 71.70 71.70 71.70 1.6K
11:56 71.75 71.75 71.75 71.75 1.3K
11:57 71.77 71.77 71.75 71.75 2.9K
11:59 71.77 71.77 71.77 71.77 1.2K
12:00 71.76 71.76 71.76 71.76 0.7K
12:01 71.76 71.76 71.75 71.75 2.0K
12:02 71.76 71.77 71.76 71.77 1.0K
12:03 71.77 71.78 71.77 71.78 2.4K
12:06 71.75 71.75 71.75 71.75 1.5K
12:07 71.75 71.75 71.75 71.75 1.9K
12:09 71.75 71.75 71.75 71.75 19.9K
12:10 71.74 71.74 71.71 71.71 1.9K
12:11 71.68 71.68 71.68 71.68 0.9K
12:12 71.68 71.68 71.68 71.68 0.3K
12:13 71.66 71.66 71.64 71.64 5.2K
12:16 71.63 71.63 71.63 71.63 0.5K
12:17 71.63 71.63 71.63 71.63 0.5K
12:18 71.62 71.63 71.62 71.63 1.6K
12:20 71.63 71.63 71.63 71.63 0.2K
12:21 71.63 71.64 71.63 71.64 0.6K
12:22 71.64 71.65 71.64 71.65 1.4K
12:23 71.66 71.66 71.66 71.66 0.7K
12:24 71.66 71.66 71.66 71.66 0.5K
12:25 71.66 71.66 71.65 71.65 1.6K
12:26 71.65 71.67 71.64 71.66 3.6K
12:27 71.67 71.68 71.67 71.68 3.9K
12:28 71.66 71.66 71.64 71.64 2.7K
12:29 71.66 71.66 71.66 71.66 0.4K
12:30 71.67 71.68 71.67 71.67 2.1K
12:31 71.66 71.67 71.66 71.67 2.0K
12:32 71.68 71.69 71.67 71.69 3.3K
12:33 71.68 71.69 71.68 71.69 0.9K
12:34 71.70 71.71 71.70 71.71 1.7K
12:35 71.71 71.72 71.71 71.72 3.4K
12:36 71.72 71.72 71.70 71.70 1.6K
12:37 71.70 71.71 71.70 71.71 0.9K
12:38 71.73 71.74 71.73 71.72 4.7K
12:39 71.73 71.74 71.71 71.71 1.6K
12:40 71.70 71.70 71.68 71.68 1.2K
12:41 71.68 71.68 71.67 71.67 2.8K
12:42 71.66 71.66 71.64 71.64 3.2K
12:43 71.64 71.64 71.64 71.64 1.7K
12:44 71.64 71.66 71.64 71.66 1.9K
12:45 71.66 71.66 71.65 71.65 1.5K
12:46 71.66 71.66 71.66 71.66 0.9K
12:47 71.66 71.66 71.66 71.66 0.2K
12:48 71.66 71.67 71.66 71.67 1.5K
12:49 71.67 71.67 71.67 71.67 1.4K
12:50 71.65 71.65 71.65 71.65 1.7K
12:53 71.66 71.66 71.64 71.64 1.9K
12:54 71.64 71.64 71.64 71.64 0.6K
12:55 71.66 71.66 71.65 71.65 3.3K
12:59 71.63 71.64 71.63 71.64 2.3K
13:00 71.65 71.65 71.64 71.64 0.8K
13:01 71.64 71.65 71.64 71.65 1.8K
13:03 71.67 71.67 71.67 71.67 0.8K
13:04 71.68 71.68 71.68 71.68 1.2K
13:05 71.69 71.71 71.69 71.71 1.4K
13:06 71.71 71.71 71.70 71.71 0.9K
13:07 71.69 71.69 71.68 71.68 1.4K
13:08 71.68 71.69 71.68 71.69 2.0K
13:10 71.71 71.71 71.69 71.69 2.6K
13:11 71.70 71.70 71.70 71.70 1.1K
13:12 71.71 71.71 71.69 71.69 3.5K
13:15 71.70 71.71 71.70 71.71 2.0K
13:17 71.75 71.75 71.73 71.73 2.8K
13:18 71.73 71.73 71.72 71.72 4.3K
13:19 71.72 71.72 71.72 71.72 1.5K
13:20 71.72 71.72 71.72 71.72 0.5K
13:21 71.73 71.73 71.73 71.72 1.4K
13:22 71.69 71.69 71.68 71.68 3.6K
13:23 71.66 71.68 71.66 71.66 3.5K
13:24 71.66 71.66 71.66 71.66 0.3K
13:25 71.66 71.69 71.66 71.69 1.5K
13:26 71.71 71.71 71.71 71.71 1.3K
13:27 71.70 71.70 71.70 71.70 0.5K
13:28 71.72 71.74 71.72 71.74 1.6K
13:29 71.76 71.76 71.75 71.75 2.2K
13:30 71.75 71.75 71.73 71.72 1.4K
13:31 71.71 71.71 71.71 71.71 0.5K
13:32 71.71 71.74 71.71 71.74 1.8K
13:33 71.76 71.78 71.76 71.77 1.3K
13:34 71.77 71.79 71.77 71.78 2.8K
13:35 71.77 71.77 71.77 71.77 1.7K
13:36 71.79 71.81 71.79 71.81 2.2K
13:37 71.80 71.80 71.80 71.80 1.8K
13:38 71.77 71.77 71.77 71.77 2.6K
13:40 71.71 71.71 71.71 71.71 1.2K
13:41 71.71 71.71 71.71 71.71 1.8K
13:42 71.72 71.72 71.72 71.72 1.8K
13:43 71.73 71.73 71.73 71.72 0.6K
13:44 71.71 71.71 71.70 71.69 2.1K
13:45 71.69 71.70 71.69 71.70 0.8K
13:46 71.71 71.71 71.71 71.71 0.8K
13:47 71.73 71.73 71.73 71.73 1.6K
13:48 71.71 71.71 71.70 71.69 2.3K
13:49 71.67 71.67 71.67 71.67 0.4K
13:50 71.68 71.70 71.68 71.70 1.3K
13:51 71.72 71.72 71.72 71.72 1.5K
13:52 71.74 71.74 71.74 71.74 0.2K
13:53 71.75 71.75 71.75 71.75 1.5K
13:54 71.75 71.75 71.75 71.75 1.0K
13:55 71.75 71.75 71.75 71.75 1.5K
13:56 71.74 71.75 71.74 71.75 1.8K
13:57 71.72 71.72 71.71 71.71 3.8K
13:58 71.73 71.73 71.72 71.72 1.8K
13:59 71.70 71.70 71.70 71.70 1.5K
14:00 71.70 71.70 71.69 71.69 1.5K
14:01 71.69 71.69 71.68 71.68 1.8K
14:02 71.69 71.69 71.68 71.68 1.4K
14:03 71.69 71.69 71.69 71.69 1.2K
14:04 71.68 71.68 71.68 71.68 1.5K
14:05 71.67 71.67 71.67 71.67 1.1K
14:06 71.67 71.67 71.67 71.67 0.5K
14:07 71.68 71.68 71.67 71.67 2.9K
14:08 71.67 71.67 71.67 71.67 1.1K
14:09 71.66 71.68 71.66 71.68 0.9K
14:10 71.67 71.67 71.67 71.67 0.7K
14:11 71.67 71.67 71.67 71.67 1.5K
14:12 71.66 71.66 71.66 71.66 2.5K
14:13 71.67 71.67 71.67 71.67 0.9K
14:14 71.67 71.67 71.67 71.67 0.6K
14:15 71.66 71.66 71.66 71.66 1.5K
14:16 71.67 71.67 71.67 71.67 0.2K
14:17 71.67 71.67 71.67 71.67 0.6K
14:18 71.67 71.67 71.67 71.67 1.2K
14:19 71.68 71.68 71.68 71.68 1.4K
14:20 71.69 71.72 71.67 71.67 7.7K
14:21 71.66 71.67 71.65 71.65 3.3K
14:22 71.64 71.65 71.64 71.65 2.6K
14:24 71.66 71.67 71.66 71.67 2.1K
14:25 71.66 71.66 71.66 71.66 0.7K
14:26 71.67 71.67 71.67 71.67 1.2K
14:27 71.69 71.69 71.69 71.69 2.1K
14:28 71.70 71.70 71.70 71.70 2.6K
14:30 71.72 71.72 71.71 71.72 2.7K
14:31 71.72 71.72 71.72 71.72 1.5K
14:32 71.71 71.73 71.71 71.72 1.5K
14:33 71.72 71.72 71.72 71.72 8.0K
14:35 71.73 71.73 71.73 71.73 0.8K
14:36 71.73 71.75 71.73 71.75 4.0K
14:37 71.74 71.74 71.74 71.74 0.8K
14:38 71.74 71.74 71.74 71.74 2.2K
14:40 71.73 71.73 71.73 71.72 2.0K
14:41 71.73 71.73 71.73 71.73 1.7K
14:42 71.75 71.75 71.74 71.74 1.5K
14:43 71.74 71.74 71.74 71.74 1.4K
14:44 71.74 71.75 71.74 71.75 1.7K
14:46 71.75 71.77 71.75 71.77 4.3K
14:47 71.77 71.77 71.77 71.77 1.3K
14:49 71.76 71.77 71.76 71.77 1.5K
14:50 71.76 71.76 71.75 71.75 2.4K
14:51 71.74 71.74 71.73 71.73 3.4K
14:52 71.73 71.73 71.73 71.73 1.0K
14:53 71.72 71.72 71.72 71.72 2.1K
14:54 71.72 71.72 71.71 71.71 2.2K
14:55 71.69 71.69 71.69 71.69 5.8K
14:57 71.68 71.68 71.67 71.67 1.6K
14:58 71.67 71.67 71.67 71.67 2.4K
15:00 71.67 71.67 71.67 71.67 0.7K
15:01 71.67 71.68 71.67 71.67 5.6K
15:02 71.68 71.68 71.68 71.68 1.3K
15:03 71.70 71.70 71.70 71.70 1.3K
15:04 71.73 71.74 71.73 71.74 1.7K
15:05 71.74 71.74 71.74 71.74 1.4K
15:06 71.72 71.72 71.72 71.72 1.0K
15:07 71.72 71.72 71.72 71.72 2.8K
15:09 71.71 71.71 71.70 71.69 4.1K
15:10 71.69 71.69 71.69 71.69 1.5K
15:11 71.71 71.72 71.71 71.72 2.5K
15:12 71.71 71.71 71.71 71.71 1.4K
15:13 71.72 71.72 71.72 71.72 3.1K
15:15 71.73 71.73 71.73 71.73 2.7K
15:16 71.72 71.72 71.71 71.71 1.8K
15:17 71.70 71.70 71.70 71.69 1.5K
15:18 71.70 71.70 71.70 71.69 0.7K
15:19 71.70 71.71 71.70 71.71 1.6K
15:20 71.71 71.71 71.70 71.70 2.9K
15:21 71.69 71.69 71.67 71.67 4.3K
15:22 71.68 71.68 71.68 71.68 1.4K
15:24 71.68 71.69 71.68 71.69 3.8K
15:25 71.70 71.70 71.69 71.69 3.8K
15:26 71.72 71.72 71.72 71.72 1.7K
15:27 71.71 71.71 71.70 71.70 1.9K
15:28 71.70 71.70 71.70 71.70 2.2K
15:29 71.70 71.70 71.70 71.70 1.7K
15:30 71.72 71.72 71.68 71.69 6.5K
15:31 71.71 71.71 71.71 71.71 0.3K
15:32 71.69 71.69 71.69 71.69 3.0K
15:33 71.68 71.69 71.68 71.68 2.5K
15:34 71.66 71.68 71.66 71.68 4.9K
15:35 71.68 71.68 71.67 71.67 3.2K
15:36 71.65 71.65 71.65 71.65 3.8K
15:37 71.65 71.65 71.65 71.65 1.0K
15:38 71.65 71.65 71.65 71.65 0.9K
15:39 71.65 71.66 71.63 71.63 4.1K
15:40 71.63 71.64 71.63 71.63 7.5K
15:41 71.61 71.64 71.61 71.64 2.8K
15:42 71.64 71.64 71.63 71.63 2.9K
15:43 71.63 71.63 71.62 71.61 5.5K
15:44 71.62 71.62 71.59 71.59 4.2K
15:45 71.59 71.59 71.57 71.57 5.9K
15:46 71.56 71.56 71.53 71.53 6.7K
15:47 71.53 71.53 71.53 71.53 6.9K
15:48 71.53 71.53 71.49 71.49 7.9K
15:49 71.47 71.47 71.44 71.46 10.8K
15:50 71.48 71.55 71.43 71.44 19.2K
15:51 71.42 71.42 71.36 71.36 15.2K
15:52 71.36 71.42 71.36 71.42 7.6K
15:53 71.43 71.43 71.42 71.43 8.7K
15:54 71.44 71.44 71.40 71.42 12.6K
15:55 71.45 71.55 71.45 71.55 21.1K
15:56 71.55 71.56 71.54 71.54 13.5K
15:57 71.54 71.58 71.54 71.55 23.7K
15:58 71.55 71.56 71.52 71.55 36.0K
15:59 71.55 71.57 71.51 71.57 516.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available