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 71.19 71.28 71.19 71.27 11.2K
09:31 71.36 71.64 71.36 71.51 4.2K
09:32 71.65 71.65 71.40 71.51 26.8K
09:33 71.55 71.58 71.45 71.45 8.7K
09:34 71.47 71.49 71.45 71.49 7.5K
09:35 71.46 71.51 71.39 71.42 4.9K
09:36 71.48 71.52 71.48 71.51 10.7K
09:37 71.52 71.58 71.52 71.54 2.8K
09:38 71.55 71.55 71.50 71.50 1.3K
09:39 71.51 71.53 71.48 71.53 4.3K
09:40 71.53 71.53 71.43 71.43 3.6K
09:41 71.42 71.46 71.42 71.46 1.8K
09:42 71.41 71.44 71.41 71.42 2.0K
09:43 71.42 71.42 71.38 71.41 4.8K
09:44 71.39 71.39 71.37 71.37 2.4K
09:45 71.36 71.36 71.15 71.15 3.9K
09:46 71.12 71.12 71.12 71.12 1.9K
09:48 71.15 71.27 71.15 71.22 1.5K
09:49 71.27 71.27 71.21 71.21 2.2K
09:50 71.21 71.23 71.21 71.23 0.8K
09:51 71.17 71.17 71.17 71.17 1.6K
09:52 71.16 71.16 71.16 71.16 1.6K
09:53 71.13 71.13 71.13 71.13 1.6K
09:54 71.09 71.11 71.09 71.11 0.4K
09:55 71.10 71.16 71.10 71.16 3.5K
09:56 71.14 71.14 71.09 71.09 3.1K
09:57 71.07 71.07 71.05 71.05 1.9K
09:58 71.08 71.08 71.06 71.06 1.1K
09:59 71.06 71.06 71.06 71.06 2.4K
10:01 71.02 71.09 71.02 71.09 7.3K
10:02 71.09 71.15 71.09 71.15 1.2K
10:03 71.16 71.18 71.16 71.18 2.1K
10:04 71.13 71.22 71.13 71.19 4.0K
10:05 71.19 71.24 71.18 71.24 4.3K
10:06 71.23 71.23 71.23 71.23 0.3K
10:07 71.22 71.25 71.22 71.25 0.9K
10:08 71.28 71.28 71.27 71.27 1.6K
10:09 71.29 71.29 71.29 71.29 1.6K
10:10 71.30 71.31 71.28 71.28 2.8K
10:11 71.31 71.35 71.31 71.35 1.7K
10:12 71.37 71.38 71.37 71.38 1.3K
10:13 71.38 71.42 71.38 71.41 2.6K
10:14 71.40 71.40 71.35 71.35 2.3K
10:15 71.41 71.46 71.41 71.46 2.1K
10:16 71.46 71.47 71.45 71.45 2.4K
10:17 71.46 71.47 71.42 71.42 1.6K
10:18 71.40 71.40 71.38 71.38 0.8K
10:19 71.42 71.45 71.42 71.45 2.5K
10:20 71.44 71.44 71.40 71.40 2.1K
10:21 71.40 71.47 71.40 71.47 2.2K
10:22 71.46 71.47 71.46 71.46 1.6K
10:23 71.47 71.47 71.44 71.44 1.8K
10:24 71.43 71.44 71.43 71.44 1.5K
10:25 71.42 71.45 71.42 71.44 4.0K
10:26 71.39 71.39 71.37 71.38 2.4K
10:27 71.40 71.40 71.40 71.40 0.9K
10:28 71.39 71.39 71.38 71.39 3.9K
10:29 71.37 71.41 71.37 71.40 2.7K
10:30 71.42 71.42 71.42 71.42 2.1K
10:31 71.41 71.41 71.34 71.34 1.8K
10:32 71.35 71.35 71.33 71.35 2.4K
10:33 71.39 71.41 71.39 71.41 1.5K
10:34 71.36 71.36 71.36 71.36 2.7K
10:35 71.37 71.37 71.34 71.34 3.6K
10:36 71.34 71.35 71.34 71.35 2.1K
10:37 71.35 71.40 71.35 71.40 2.2K
10:38 71.41 71.41 71.40 71.41 2.9K
10:39 71.41 71.41 71.40 71.40 2.0K
10:40 71.41 71.41 71.41 71.41 1.8K
10:41 71.40 71.41 71.40 71.41 1.4K
10:42 71.42 71.43 71.42 71.43 1.5K
10:43 71.43 71.43 71.39 71.39 2.3K
10:44 71.37 71.40 71.37 71.39 1.9K
10:45 71.39 71.40 71.39 71.40 2.3K
10:46 71.42 71.43 71.42 71.43 2.2K
10:47 71.44 71.45 71.44 71.45 1.5K
10:48 71.46 71.47 71.46 71.47 1.6K
10:49 71.50 71.50 71.49 71.49 1.5K
10:50 71.51 71.52 71.51 71.51 1.7K
10:51 71.50 71.50 71.48 71.48 3.4K
10:52 71.50 71.52 71.50 71.50 3.1K
10:53 71.50 71.54 71.50 71.54 1.8K
10:54 71.54 71.56 71.54 71.56 2.5K
10:55 71.55 71.55 71.54 71.55 3.0K
10:56 71.57 71.57 71.56 71.56 2.0K
10:57 71.56 71.56 71.53 71.56 3.4K
10:58 71.55 71.55 71.53 71.53 1.9K
10:59 71.55 71.55 71.54 71.54 1.5K
11:00 71.54 71.54 71.54 71.54 3.1K
11:01 71.60 71.61 71.60 71.61 2.2K
11:02 71.62 71.62 71.60 71.60 5.8K
11:03 71.63 71.63 71.62 71.62 2.1K
11:04 71.63 71.66 71.63 71.66 2.7K
11:05 71.66 71.68 71.66 71.68 23.8K
11:06 71.70 71.71 71.68 71.68 3.6K
11:07 71.68 71.69 71.68 71.68 2.6K
11:08 71.69 71.72 71.67 71.72 6.0K
11:09 71.70 71.70 71.65 71.65 5.2K
11:10 71.64 71.65 71.64 71.64 1.7K
11:11 71.64 71.64 71.64 71.64 3.6K
11:12 71.60 71.60 71.59 71.59 2.2K
11:13 71.62 71.62 71.62 71.62 1.0K
11:14 71.63 71.63 71.63 71.63 1.6K
11:15 71.65 71.65 71.61 71.61 3.2K
11:16 71.60 71.60 71.59 71.59 3.0K
11:17 71.60 71.62 71.60 71.60 3.7K
11:18 71.61 71.61 71.58 71.58 2.8K
11:19 71.56 71.57 71.56 71.57 1.7K
11:20 71.55 71.56 71.55 71.56 1.1K
11:21 71.55 71.55 71.53 71.53 11.6K
11:22 71.55 71.55 71.55 71.55 5.6K
11:25 71.52 71.60 71.52 71.60 12.6K
11:26 71.60 71.60 71.60 71.60 2.1K
11:27 71.60 71.61 71.60 71.61 5.2K
11:28 71.59 71.59 71.59 71.58 3.7K
11:30 71.58 71.58 71.54 71.54 1.8K
11:31 71.53 71.53 71.53 71.53 1.4K
11:32 71.57 71.57 71.57 71.57 2.4K
11:33 71.53 71.53 71.53 71.53 1.0K
11:34 71.50 71.50 71.48 71.48 3.4K
11:35 71.49 71.49 71.49 71.49 1.7K
11:36 71.48 71.48 71.47 71.47 2.0K
11:37 71.44 71.46 71.44 71.45 1.5K
11:38 71.46 71.46 71.46 71.46 1.1K
11:39 71.42 71.42 71.42 71.42 0.3K
11:40 71.44 71.47 71.44 71.47 3.2K
11:41 71.47 71.47 71.47 71.47 1.0K
11:42 71.47 71.47 71.45 71.45 4.5K
11:44 71.44 71.44 71.44 71.44 1.0K
11:45 71.44 71.44 71.42 71.42 2.4K
11:46 71.40 71.41 71.39 71.38 2.8K
11:47 71.41 71.41 71.41 71.41 0.6K
11:48 71.42 71.42 71.41 71.41 1.5K
11:49 71.40 71.41 71.40 71.41 1.4K
11:50 71.41 71.41 71.41 71.41 2.3K
11:51 71.40 71.40 71.38 71.40 1.5K
11:52 71.40 71.40 71.38 71.38 1.2K
11:53 71.38 71.38 71.35 71.35 2.3K
11:54 71.33 71.33 71.31 71.31 2.1K
11:56 71.31 71.31 71.30 71.31 2.9K
11:58 71.33 71.33 71.33 71.33 1.2K
11:59 71.33 71.33 71.33 71.33 0.3K
12:00 71.30 71.31 71.30 71.31 2.0K
12:01 71.34 71.34 71.34 71.34 1.5K
12:02 71.34 71.34 71.34 71.33 0.6K
12:03 71.32 71.33 71.32 71.33 1.2K
12:04 71.35 71.37 71.35 71.37 1.0K
12:05 71.37 71.37 71.32 71.32 3.0K
12:06 71.30 71.31 71.30 71.30 2.3K
12:07 71.30 71.30 71.27 71.27 1.8K
12:09 71.27 71.29 71.27 71.29 1.3K
12:10 71.31 71.33 71.31 71.33 0.8K
12:11 71.33 71.33 71.32 71.32 3.9K
12:12 71.32 71.32 71.31 71.31 0.7K
12:13 71.30 71.30 71.30 71.30 0.9K
12:14 71.32 71.34 71.32 71.34 1.5K
12:15 71.35 71.35 71.32 71.32 1.5K
12:16 71.31 71.32 71.31 71.32 2.0K
12:18 71.31 71.35 71.31 71.35 2.4K
12:19 71.34 71.34 71.31 71.32 3.4K
12:20 71.34 71.34 71.34 71.33 0.7K
12:21 71.34 71.34 71.34 71.33 2.2K
12:22 71.31 71.31 71.30 71.30 2.2K
12:23 71.30 71.30 71.30 71.30 0.7K
12:24 71.28 71.28 71.28 71.28 0.7K
12:25 71.29 71.31 71.29 71.31 2.7K
12:26 71.31 71.33 71.31 71.32 2.8K
12:27 71.32 71.33 71.30 71.33 2.0K
12:28 71.31 71.31 71.28 71.29 3.5K
12:29 71.27 71.27 71.27 71.27 0.3K
12:30 71.27 71.29 71.27 71.29 1.6K
12:31 71.30 71.30 71.28 71.28 4.1K
12:32 71.25 71.25 71.24 71.24 1.4K
12:33 71.24 71.26 71.24 71.26 3.1K
12:35 71.26 71.26 71.20 71.20 4.0K
12:38 71.17 71.19 71.17 71.19 2.9K
12:39 71.20 71.20 71.19 71.19 1.2K
12:40 71.20 71.23 71.20 71.23 3.1K
12:41 71.21 71.21 71.19 71.20 3.2K
12:43 71.21 71.21 71.19 71.19 2.8K
12:44 71.18 71.18 71.18 71.18 2.0K
12:45 71.17 71.17 71.16 71.16 2.0K
12:46 71.15 71.18 71.15 71.17 2.2K
12:47 71.16 71.16 71.16 71.16 1.7K
12:48 71.17 71.18 71.17 71.18 1.4K
12:49 71.18 71.18 71.17 71.18 2.2K
12:50 71.18 71.18 71.18 71.18 1.9K
12:51 71.19 71.19 71.19 71.19 0.7K
12:52 71.20 71.20 71.15 71.15 6.7K
12:54 71.20 71.20 71.20 71.20 0.7K
12:55 71.20 71.20 71.20 71.20 2.9K
12:57 71.19 71.19 71.19 71.19 1.5K
12:58 71.19 71.19 71.16 71.16 4.1K
12:59 71.16 71.16 71.16 71.16 1.5K
13:00 71.17 71.18 71.16 71.16 4.0K
13:01 71.15 71.15 71.11 71.11 5.8K
13:02 71.11 71.11 71.10 71.11 1.9K
13:03 71.10 71.10 71.10 71.10 2.4K
13:04 71.10 71.10 71.10 71.10 1.8K
13:05 71.10 71.10 71.08 71.08 7.0K
13:06 71.10 71.10 71.10 71.10 1.6K
13:07 71.06 71.06 71.06 71.06 0.3K
13:08 71.08 71.08 71.07 71.07 3.9K
13:09 71.06 71.08 71.06 71.07 1.9K
13:10 71.08 71.08 71.08 71.08 1.8K
13:11 71.06 71.06 71.05 71.05 2.6K
13:12 71.05 71.05 71.05 71.05 0.9K
13:13 71.06 71.07 71.06 71.07 2.2K
13:14 71.06 71.06 71.06 71.06 1.7K
13:15 71.08 71.09 71.08 71.09 1.4K
13:16 71.11 71.11 71.10 71.10 1.3K
13:17 71.11 71.13 71.11 71.13 2.5K
13:19 71.14 71.14 71.12 71.12 3.2K
13:20 71.13 71.14 71.13 71.14 1.9K
13:21 71.16 71.19 71.16 71.19 3.0K
13:22 71.19 71.21 71.19 71.20 3.8K
13:23 71.22 71.22 71.22 71.22 0.9K
13:24 71.23 71.23 71.21 71.21 1.8K
13:25 71.22 71.23 71.22 71.23 2.3K
13:26 71.23 71.23 71.23 71.23 1.3K
13:27 71.22 71.24 71.22 71.24 1.7K
13:28 71.25 71.26 71.25 71.26 1.0K
13:29 71.25 71.25 71.24 71.24 4.6K
13:30 71.20 71.20 71.20 71.20 1.4K
13:31 71.18 71.21 71.18 71.21 3.5K
13:32 71.22 71.22 71.22 71.22 1.6K
13:33 71.22 71.22 71.21 71.21 6.8K
13:36 71.23 71.24 71.23 71.24 1.1K
13:37 71.24 71.24 71.23 71.23 1.6K
13:38 71.23 71.24 71.23 71.24 1.9K
13:39 71.24 71.24 71.22 71.22 2.2K
13:40 71.22 71.22 71.21 71.21 1.1K
13:41 71.21 71.23 71.21 71.23 4.3K
13:42 71.24 71.24 71.24 71.24 1.9K
13:43 71.25 71.28 71.25 71.28 1.6K
13:44 71.28 71.28 71.25 71.26 2.5K
13:45 71.26 71.27 71.26 71.27 2.6K
13:46 71.28 71.30 71.28 71.29 5.8K
13:47 71.30 71.30 71.27 71.27 3.1K
13:48 71.26 71.26 71.25 71.25 2.3K
13:49 71.24 71.24 71.24 71.24 1.1K
13:50 71.22 71.22 71.21 71.21 3.5K
13:51 71.20 71.21 71.20 71.21 3.2K
13:52 71.24 71.24 71.24 71.24 0.3K
13:53 71.24 71.24 71.23 71.23 3.8K
13:55 71.20 71.20 71.19 71.19 2.9K
13:56 71.21 71.21 71.21 71.21 1.1K
13:57 71.21 71.21 71.20 71.20 2.2K
13:58 71.20 71.20 71.20 71.19 2.5K
13:59 71.19 71.19 71.19 71.19 0.4K
14:00 71.20 71.20 71.20 71.20 1.4K
14:01 71.20 71.23 71.20 71.23 2.6K
14:02 71.25 71.27 71.25 71.27 2.3K
14:03 71.29 71.30 71.27 71.27 3.7K
14:05 71.30 71.32 71.30 71.32 1.7K
14:06 71.32 71.33 71.32 71.33 2.4K
14:07 71.34 71.34 71.34 71.34 1.8K
14:08 71.34 71.35 71.34 71.35 2.1K
14:09 71.34 71.34 71.34 71.34 1.8K
14:10 71.34 71.34 71.33 71.33 3.7K
14:11 71.34 71.34 71.34 71.34 1.8K
14:13 71.34 71.34 71.34 71.34 0.9K
14:14 71.34 71.34 71.33 71.33 5.0K
14:15 71.33 71.37 71.33 71.36 4.5K
14:16 71.36 71.40 71.36 71.40 2.6K
14:17 71.41 71.41 71.41 71.41 0.4K
14:18 71.41 71.42 71.41 71.42 6.3K
14:19 71.42 71.42 71.39 71.40 4.1K
14:20 71.40 71.40 71.40 71.40 1.4K
14:21 71.40 71.40 71.40 71.40 4.1K
14:22 71.40 71.40 71.40 71.40 0.7K
14:23 71.41 71.41 71.41 71.41 2.5K
14:24 71.44 71.45 71.44 71.45 3.0K
14:25 71.42 71.44 71.42 71.44 2.5K
14:26 71.44 71.44 71.44 71.44 1.9K
14:27 71.44 71.44 71.44 71.44 0.6K
14:28 71.45 71.45 71.42 71.43 3.6K
14:29 71.43 71.43 71.40 71.40 4.8K
14:30 71.39 71.39 71.39 71.39 3.5K
14:31 71.39 71.41 71.39 71.41 5.5K
14:32 71.42 71.45 71.42 71.45 2.4K
14:33 71.44 71.44 71.44 71.44 3.6K
14:34 71.43 71.46 71.43 71.46 3.9K
14:35 71.47 71.47 71.47 71.47 0.4K
14:36 71.48 71.48 71.48 71.48 2.4K
14:37 71.46 71.46 71.45 71.45 3.0K
14:38 71.45 71.46 71.45 71.46 2.1K
14:39 71.47 71.47 71.46 71.46 1.7K
14:40 71.46 71.47 71.46 71.47 1.3K
14:41 71.48 71.48 71.46 71.46 3.2K
14:42 71.46 71.47 71.43 71.47 8.0K
14:43 71.46 71.46 71.45 71.45 2.2K
14:44 71.45 71.48 71.45 71.48 5.9K
14:45 71.47 71.47 71.45 71.46 21.9K
14:46 71.47 71.47 71.44 71.45 28.2K
14:47 71.43 71.43 71.41 71.41 1.9K
14:48 71.40 71.42 71.39 71.42 6.0K
14:49 71.43 71.43 71.43 71.43 0.8K
14:50 71.43 71.43 71.43 71.43 1.9K
14:51 71.46 71.46 71.45 71.45 2.6K
14:52 71.46 71.46 71.46 71.46 1.5K
14:53 71.42 71.43 71.41 71.41 1.6K
14:54 71.40 71.40 71.40 71.40 2.9K
14:55 71.37 71.37 71.37 71.36 0.7K
14:56 71.35 71.35 71.33 71.34 4.2K
14:58 71.31 71.31 71.30 71.30 2.4K
14:59 71.33 71.33 71.33 71.33 1.1K
15:00 71.33 71.33 71.31 71.31 5.1K
15:01 71.32 71.32 71.32 71.32 0.8K
15:02 71.32 71.32 71.28 71.28 3.9K
15:03 71.29 71.31 71.29 71.31 2.3K
15:04 71.29 71.29 71.29 71.29 1.6K
15:05 71.25 71.25 71.24 71.24 2.4K
15:06 71.23 71.23 71.22 71.22 1.9K
15:07 71.22 71.25 71.22 71.25 4.0K
15:08 71.24 71.27 71.24 71.27 3.8K
15:09 71.28 71.30 71.28 71.30 6.2K
15:10 71.32 71.32 71.32 71.32 2.1K
15:11 71.33 71.33 71.33 71.33 0.5K
15:12 71.32 71.32 71.32 71.32 6.1K
15:13 71.31 71.31 71.31 71.31 2.0K
15:14 71.32 71.32 71.32 71.32 2.4K
15:16 71.34 71.35 71.34 71.35 3.6K
15:17 71.34 71.34 71.32 71.32 5.9K
15:18 71.33 71.33 71.33 71.33 1.5K
15:19 71.32 71.32 71.32 71.32 2.2K
15:20 71.30 71.30 71.30 71.30 1.8K
15:21 71.30 71.30 71.30 71.30 1.4K
15:22 71.30 71.31 71.30 71.31 3.6K
15:23 71.31 71.31 71.31 71.31 2.2K
15:24 71.30 71.30 71.29 71.29 2.9K
15:25 71.30 71.32 71.30 71.32 6.0K
15:26 71.32 71.34 71.31 71.34 2.5K
15:27 71.32 71.32 71.31 71.31 4.2K
15:28 71.32 71.32 71.32 71.32 2.7K
15:29 71.33 71.33 71.33 71.33 2.2K
15:30 71.34 71.35 71.34 71.34 6.1K
15:31 71.33 71.33 71.33 71.33 2.8K
15:32 71.34 71.34 71.34 71.33 3.0K
15:33 71.33 71.35 71.33 71.35 3.3K
15:34 71.36 71.36 71.34 71.35 7.0K
15:35 71.36 71.38 71.36 71.38 1.9K
15:36 71.38 71.40 71.38 71.40 3.0K
15:37 71.39 71.40 71.39 71.39 5.5K
15:38 71.39 71.40 71.39 71.40 1.1K
15:39 71.39 71.41 71.39 71.41 5.3K
15:40 71.40 71.42 71.40 71.42 6.7K
15:41 71.41 71.42 71.40 71.42 5.3K
15:42 71.41 71.41 71.40 71.41 4.5K
15:43 71.41 71.43 71.41 71.43 3.7K
15:44 71.42 71.46 71.42 71.46 5.1K
15:45 71.43 71.43 71.41 71.42 6.5K
15:46 71.42 71.43 71.41 71.43 10.3K
15:47 71.45 71.45 71.45 71.44 3.8K
15:48 71.44 71.44 71.43 71.44 6.0K
15:49 71.43 71.44 71.42 71.44 9.7K
15:50 71.46 71.51 71.42 71.46 18.7K
15:51 71.47 71.51 71.47 71.50 6.6K
15:52 71.49 71.49 71.47 71.48 7.5K
15:53 71.50 71.51 71.48 71.48 8.9K
15:54 71.48 71.51 71.48 71.51 14.8K
15:55 71.51 71.55 71.50 71.54 26.3K
15:56 71.52 71.55 71.51 71.52 24.8K
15:57 71.52 71.52 71.48 71.47 22.4K
15:58 71.46 71.46 71.45 71.45 34.5K
15:59 71.45 71.52 71.45 71.52 708.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available