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 72.15 72.15 72.15 72.15 15.6K
09:31 72.01 72.01 71.95 71.95 0.9K
09:32 71.91 71.91 71.91 71.91 0.7K
09:33 72.02 72.02 71.91 71.91 4.5K
09:40 72.01 72.07 72.01 72.07 4.8K
09:41 72.05 72.05 72.02 72.02 5.3K
09:42 72.01 72.02 72.01 72.02 1.6K
09:43 71.98 71.98 71.90 71.98 6.1K
09:44 71.92 71.92 71.92 71.92 2.0K
09:45 71.97 71.97 71.89 71.89 3.8K
09:46 71.96 71.96 71.94 71.94 1.3K
09:47 71.97 71.97 71.90 71.91 3.1K
09:48 72.01 72.02 72.01 72.02 0.8K
09:49 72.01 72.02 71.99 71.99 3.2K
09:50 71.98 71.98 71.95 71.94 2.2K
09:51 71.93 71.97 71.93 71.97 1.2K
09:52 72.02 72.02 72.02 72.02 0.5K
09:53 72.00 72.00 71.97 71.97 3.3K
09:54 71.97 71.97 71.90 71.90 2.7K
09:56 71.96 71.96 71.92 71.92 3.0K
09:57 71.90 71.91 71.88 71.91 1.7K
09:58 71.94 71.94 71.89 71.89 2.6K
09:59 71.88 71.88 71.88 71.88 2.5K
10:00 71.92 71.92 71.91 71.91 2.9K
10:01 71.93 71.93 71.87 71.90 5.9K
10:02 71.88 71.88 71.87 71.88 5.2K
10:03 71.89 71.92 71.89 71.90 3.2K
10:04 71.90 71.92 71.90 71.92 1.6K
10:05 71.88 71.88 71.85 71.86 4.5K
10:06 71.79 71.79 71.75 71.78 4.2K
10:07 71.75 71.76 71.73 71.73 3.9K
10:08 71.75 71.78 71.75 71.78 7.7K
10:09 71.74 71.76 71.74 71.74 5.7K
10:10 71.74 71.75 71.74 71.74 8.2K
10:11 71.73 71.73 71.65 71.65 13.5K
10:12 71.65 71.66 71.61 71.61 3.0K
10:13 71.58 71.60 71.57 71.57 3.8K
10:14 71.55 71.55 71.55 71.55 0.9K
10:15 71.55 71.58 71.55 71.57 3.2K
10:16 71.59 71.59 71.55 71.55 3.0K
10:17 71.57 71.57 71.57 71.57 1.2K
10:19 71.54 71.54 71.54 71.54 1.7K
10:20 71.61 71.61 71.61 71.61 1.2K
10:21 71.61 71.61 71.57 71.57 3.5K
10:23 71.60 71.60 71.59 71.59 1.9K
10:24 71.57 71.57 71.52 71.52 1.7K
10:25 71.51 71.52 71.51 71.52 0.7K
10:26 71.52 71.53 71.51 71.53 1.5K
10:27 71.55 71.55 71.55 71.55 1.0K
10:28 71.56 71.56 71.52 71.52 4.0K
10:29 71.54 71.58 71.54 71.58 1.9K
10:30 71.54 71.54 71.54 71.54 1.7K
10:31 71.57 71.58 71.56 71.58 2.6K
10:32 71.56 71.56 71.56 71.56 1.2K
10:33 71.44 71.45 71.34 71.40 31.2K
10:34 71.44 71.44 71.39 71.40 13.4K
10:37 71.39 71.42 71.37 71.41 9.0K
10:38 71.45 71.45 71.43 71.43 1.8K
10:39 71.42 71.42 71.42 71.42 0.4K
10:40 71.45 71.45 71.37 71.37 20.6K
10:41 71.37 71.37 71.36 71.36 2.1K
10:42 71.40 71.40 71.38 71.39 4.7K
10:43 71.42 71.42 71.42 71.42 1.2K
10:44 71.45 71.45 71.45 71.45 0.7K
10:45 71.48 71.48 71.46 71.46 3.1K
10:46 71.45 71.45 71.45 71.44 2.1K
10:47 71.47 71.47 71.46 71.46 0.6K
10:48 71.50 71.50 71.50 71.50 1.5K
10:49 71.52 71.52 71.49 71.49 2.0K
10:50 71.47 71.47 71.44 71.44 1.8K
10:52 71.49 71.49 71.44 71.44 3.2K
10:53 71.47 71.47 71.43 71.43 2.8K
10:54 71.41 71.41 71.36 71.36 1.5K
10:55 71.40 71.43 71.39 71.43 1.7K
10:56 71.39 71.39 71.39 71.39 1.6K
10:57 71.33 71.33 71.33 71.33 1.4K
10:58 71.38 71.38 71.38 71.38 1.0K
10:59 71.38 71.38 71.36 71.36 1.3K
11:00 71.35 71.40 71.35 71.40 16.5K
11:01 71.39 71.39 71.39 71.39 2.1K
11:02 71.38 71.38 71.38 71.38 1.9K
11:03 71.36 71.36 71.35 71.35 3.1K
11:04 71.36 71.36 71.36 71.36 0.9K
11:05 71.36 71.36 71.30 71.33 5.5K
11:07 71.39 71.48 71.39 71.48 4.4K
11:08 71.49 71.49 71.46 71.46 2.7K
11:09 71.44 71.47 71.44 71.45 5.1K
11:10 71.42 71.42 71.42 71.42 2.0K
11:11 71.40 71.44 71.39 71.44 3.9K
11:13 71.45 71.49 71.45 71.48 4.0K
11:14 71.50 71.50 71.49 71.49 5.7K
11:15 71.49 71.51 71.48 71.48 5.3K
11:16 71.47 71.48 71.46 71.46 5.0K
11:17 71.45 71.46 71.45 71.46 4.0K
11:18 71.44 71.46 71.44 71.46 2.7K
11:19 71.45 71.45 71.44 71.44 2.1K
11:20 71.48 71.48 71.45 71.45 1.9K
11:21 71.43 71.43 71.42 71.42 3.9K
11:22 71.43 71.44 71.42 71.42 3.0K
11:23 71.42 71.42 71.41 71.41 2.0K
11:24 71.41 71.43 71.41 71.43 2.3K
11:25 71.44 71.49 71.44 71.49 3.1K
11:26 71.49 71.53 71.49 71.53 4.4K
11:27 71.50 71.50 71.48 71.48 1.3K
11:28 71.46 71.46 71.43 71.43 2.2K
11:29 71.42 71.45 71.42 71.43 2.4K
11:30 71.41 71.45 71.41 71.44 4.2K
11:31 71.43 71.43 71.42 71.42 1.4K
11:32 71.43 71.43 71.40 71.40 2.5K
11:33 71.39 71.42 71.39 71.40 6.2K
11:36 71.41 71.41 71.39 71.39 2.2K
11:38 71.38 71.38 71.37 71.37 1.4K
11:39 71.34 71.34 71.33 71.34 2.7K
11:40 71.32 71.32 71.32 71.32 0.8K
11:41 71.33 71.33 71.33 71.33 1.4K
11:42 71.33 71.33 71.30 71.30 2.5K
11:43 71.33 71.33 71.33 71.33 1.3K
11:44 71.33 71.33 71.33 71.33 1.4K
11:45 71.34 71.35 71.34 71.35 2.0K
11:46 71.34 71.35 71.28 71.32 8.0K
11:48 71.33 71.33 71.33 71.33 1.7K
11:49 71.31 71.31 71.31 71.31 1.1K
11:50 71.33 71.36 71.33 71.36 2.7K
11:51 71.38 71.38 71.37 71.37 3.0K
11:52 71.38 71.38 71.38 71.38 2.1K
11:53 71.38 71.39 71.38 71.39 3.0K
11:54 71.41 71.41 71.41 71.41 0.3K
11:55 71.39 71.39 71.38 71.38 3.1K
11:57 71.40 71.41 71.40 71.41 2.5K
11:59 71.40 71.40 71.36 71.36 1.7K
12:00 71.36 71.38 71.36 71.38 2.6K
12:01 71.40 71.44 71.40 71.44 3.1K
12:02 71.41 71.41 71.41 71.41 0.9K
12:03 71.43 71.43 71.42 71.42 1.9K
12:04 71.45 71.45 71.43 71.43 1.2K
12:05 71.41 71.41 71.39 71.40 13.5K
12:06 71.37 71.40 71.37 71.40 3.3K
12:07 71.40 71.40 71.40 71.40 3.3K
12:08 71.41 71.41 71.41 71.41 0.9K
12:09 71.39 71.40 71.39 71.39 3.5K
12:10 71.37 71.37 71.37 71.37 0.4K
12:11 71.37 71.37 71.34 71.34 2.5K
12:12 71.31 71.31 71.31 71.31 1.4K
12:13 71.29 71.29 71.29 71.29 0.6K
12:14 71.30 71.32 71.30 71.32 1.6K
12:15 71.32 71.33 71.31 71.33 3.0K
12:17 71.35 71.35 71.33 71.33 1.7K
12:18 71.35 71.35 71.35 71.35 1.5K
12:19 71.37 71.37 71.37 71.37 2.3K
12:20 71.38 71.38 71.38 71.38 0.4K
12:21 71.40 71.42 71.40 71.41 4.6K
12:22 71.40 71.40 71.40 71.40 1.9K
12:23 71.39 71.39 71.39 71.39 0.9K
12:24 71.37 71.37 71.37 71.37 3.3K
12:27 71.36 71.36 71.36 71.36 0.9K
12:28 71.37 71.39 71.37 71.39 1.0K
12:29 71.39 71.40 71.39 71.40 1.9K
12:30 71.39 71.39 71.39 71.39 0.6K
12:31 71.38 71.38 71.38 71.38 1.2K
12:32 71.39 71.39 71.39 71.39 2.4K
12:34 71.35 71.35 71.35 71.35 2.1K
12:35 71.31 71.31 71.31 71.31 0.7K
12:36 71.29 71.29 71.28 71.28 0.9K
12:37 71.30 71.30 71.30 71.30 2.9K
12:39 71.28 71.28 71.28 71.28 1.6K
12:40 71.29 71.29 71.29 71.29 0.6K
12:41 71.28 71.28 71.24 71.24 2.3K
12:42 71.23 71.23 71.23 71.23 0.8K
12:43 71.27 71.30 71.27 71.28 3.0K
12:44 71.32 71.32 71.32 71.32 1.9K
12:46 71.31 71.31 71.31 71.31 0.6K
12:47 71.31 71.31 71.31 71.31 2.0K
12:48 71.32 71.34 71.32 71.33 2.6K
12:49 71.33 71.33 71.33 71.33 1.5K
12:50 71.33 71.33 71.33 71.33 0.8K
12:51 71.34 71.34 71.34 71.34 0.4K
12:52 71.35 71.35 71.35 71.35 1.0K
12:53 71.35 71.35 71.34 71.34 2.1K
12:54 71.33 71.33 71.33 71.33 1.1K
12:55 71.36 71.36 71.36 71.36 1.8K
12:56 71.37 71.37 71.37 71.37 2.4K
12:58 71.42 71.42 71.40 71.40 3.4K
12:59 71.43 71.43 71.43 71.43 0.3K
13:00 71.42 71.42 71.36 71.36 2.9K
13:01 71.42 71.42 71.41 71.41 0.9K
13:02 71.41 71.41 71.41 71.41 0.4K
13:03 71.41 71.42 71.39 71.40 4.5K
13:04 71.40 71.40 71.39 71.39 1.3K
13:05 71.37 71.37 71.37 71.36 1.4K
13:06 71.39 71.39 71.39 71.39 0.7K
13:07 71.42 71.42 71.42 71.42 1.6K
13:09 71.42 71.42 71.42 71.42 1.0K
13:10 71.41 71.42 71.40 71.40 2.3K
13:11 71.39 71.40 71.39 71.40 0.8K
13:12 71.38 71.38 71.38 71.38 1.4K
13:13 71.37 71.38 71.37 71.37 2.7K
13:14 71.39 71.39 71.39 71.39 0.9K
13:15 71.37 71.39 71.34 71.35 10.8K
13:16 71.39 71.39 71.39 71.39 0.8K
13:17 71.39 71.40 71.39 71.40 1.8K
13:18 71.38 71.38 71.37 71.37 0.8K
13:19 71.39 71.39 71.39 71.39 1.1K
13:20 71.39 71.40 71.39 71.40 0.8K
13:21 71.40 71.40 71.40 71.40 1.5K
13:22 71.44 71.44 71.44 71.44 0.2K
13:23 71.42 71.42 71.42 71.42 1.4K
13:24 71.42 71.42 71.41 71.41 2.6K
13:25 71.41 71.41 71.41 71.41 4.3K
13:27 71.42 71.42 71.41 71.41 1.7K
13:28 71.42 71.42 71.40 71.40 1.6K
13:29 71.40 71.40 71.40 71.40 1.1K
13:30 71.38 71.38 71.37 71.36 3.0K
13:31 71.34 71.34 71.31 71.31 2.8K
13:32 71.30 71.30 71.30 71.30 3.3K
13:33 71.27 71.30 71.27 71.29 1.8K
13:34 71.28 71.28 71.25 71.25 1.9K
13:35 71.25 71.27 71.24 71.27 1.7K
13:36 71.26 71.28 71.26 71.27 2.0K
13:37 71.27 71.27 71.27 71.27 2.0K
13:38 71.28 71.28 71.28 71.28 1.4K
13:39 71.28 71.32 71.28 71.32 2.0K
13:40 71.33 71.34 71.33 71.34 3.0K
13:41 71.37 71.37 71.37 71.37 1.8K
13:44 71.39 71.39 71.39 71.39 0.6K
13:45 71.39 71.39 71.39 71.39 2.3K
13:46 71.39 71.39 71.36 71.36 2.2K
13:47 71.34 71.34 71.33 71.33 1.4K
13:49 71.34 71.34 71.34 71.33 1.5K
13:50 71.34 71.35 71.34 71.35 2.1K
13:51 71.35 71.35 71.35 71.35 1.9K
13:54 71.37 71.37 71.37 71.37 0.2K
13:55 71.37 71.37 71.36 71.36 2.7K
13:56 71.36 71.36 71.35 71.35 2.9K
13:57 71.32 71.32 71.32 71.32 0.7K
13:58 71.33 71.33 71.33 71.33 0.6K
13:59 71.34 71.34 71.34 71.34 1.6K
14:00 71.34 71.36 71.34 71.36 3.0K
14:01 71.34 71.34 71.34 71.34 0.6K
14:02 71.33 71.33 71.31 71.31 1.7K
14:03 71.31 71.31 71.31 71.31 1.7K
14:04 71.31 71.31 71.31 71.31 1.3K
14:06 71.36 71.36 71.36 71.36 1.1K
14:07 71.39 71.39 71.39 71.39 0.7K
14:08 71.40 71.42 71.40 71.42 2.4K
14:10 71.42 71.42 71.42 71.42 1.2K
14:11 71.43 71.43 71.43 71.43 3.5K
14:12 71.39 71.39 71.39 71.39 0.6K
14:13 71.38 71.38 71.38 71.38 1.7K
14:14 71.37 71.38 71.37 71.38 6.7K
14:15 71.39 71.39 71.39 71.39 0.7K
14:16 71.40 71.40 71.40 71.40 0.3K
14:17 71.40 71.40 71.39 71.39 4.9K
14:19 71.38 71.38 71.38 71.38 1.8K
14:21 71.39 71.40 71.39 71.39 4.1K
14:23 71.36 71.36 71.36 71.36 2.7K
14:25 71.33 71.33 71.33 71.33 1.3K
14:26 71.32 71.32 71.32 71.32 0.7K
14:27 71.33 71.33 71.31 71.31 1.5K
14:28 71.30 71.33 71.30 71.32 2.7K
14:29 71.32 71.32 71.31 71.31 2.3K
14:30 71.30 71.30 71.30 71.30 1.0K
14:31 71.30 71.32 71.30 71.32 1.1K
14:33 71.31 71.31 71.31 71.31 2.0K
14:34 71.31 71.31 71.30 71.30 1.8K
14:35 71.29 71.30 71.29 71.30 1.7K
14:36 71.31 71.33 71.31 71.33 3.6K
14:37 71.36 71.36 71.35 71.35 3.1K
14:38 71.32 71.32 71.32 71.32 1.5K
14:39 71.32 71.32 71.30 71.30 1.4K
14:41 71.29 71.29 71.29 71.29 2.3K
14:42 71.30 71.31 71.30 71.31 1.5K
14:43 71.33 71.33 71.33 71.33 1.3K
14:44 71.34 71.34 71.34 71.34 1.6K
14:45 71.33 71.33 71.33 71.33 0.9K
14:46 71.34 71.34 71.34 71.34 0.9K
14:47 71.34 71.35 71.34 71.34 1.6K
14:48 71.35 71.35 71.32 71.32 3.2K
14:49 71.33 71.34 71.33 71.33 1.6K
14:50 71.31 71.31 71.30 71.30 2.7K
14:51 71.30 71.30 71.29 71.29 1.5K
14:52 71.30 71.30 71.29 71.29 2.6K
14:53 71.30 71.30 71.29 71.29 1.4K
14:54 71.28 71.29 71.28 71.29 1.5K
14:55 71.29 71.30 71.29 71.30 4.6K
14:56 71.28 71.30 71.28 71.30 1.8K
14:57 71.30 71.30 71.29 71.29 2.6K
14:58 71.28 71.29 71.28 71.29 3.6K
14:59 71.29 71.29 71.29 71.29 0.5K
15:00 71.27 71.27 71.27 71.27 2.7K
15:01 71.30 71.30 71.30 71.30 2.8K
15:02 71.30 71.30 71.30 71.30 1.9K
15:03 71.31 71.31 71.31 71.31 0.8K
15:04 71.32 71.32 71.30 71.30 3.8K
15:05 71.32 71.32 71.32 71.32 1.7K
15:06 71.33 71.33 71.33 71.33 1.8K
15:07 71.32 71.32 71.32 71.32 1.7K
15:08 71.35 71.35 71.33 71.33 3.1K
15:10 71.33 71.33 71.31 71.33 3.0K
15:11 71.33 71.33 71.32 71.32 2.3K
15:12 71.32 71.32 71.32 71.32 1.5K
15:13 71.35 71.35 71.35 71.35 2.4K
15:14 71.36 71.37 71.36 71.37 2.1K
15:15 71.37 71.37 71.37 71.37 2.5K
15:16 71.36 71.37 71.36 71.37 3.9K
15:17 71.38 71.38 71.38 71.38 1.5K
15:18 71.39 71.39 71.38 71.38 3.0K
15:19 71.38 71.38 71.38 71.38 3.7K
15:20 71.39 71.40 71.38 71.38 2.9K
15:21 71.38 71.38 71.36 71.36 3.1K
15:22 71.36 71.36 71.35 71.35 0.8K
15:23 71.35 71.36 71.35 71.36 3.9K
15:24 71.38 71.39 71.38 71.39 3.4K
15:25 71.39 71.39 71.38 71.38 2.0K
15:26 71.40 71.41 71.40 71.41 1.6K
15:27 71.41 71.43 71.41 71.43 2.6K
15:28 71.44 71.44 71.43 71.43 3.7K
15:29 71.41 71.41 71.39 71.39 4.3K
15:30 71.38 71.38 71.35 71.35 4.1K
15:31 71.36 71.36 71.36 71.36 2.4K
15:32 71.36 71.38 71.36 71.37 2.8K
15:33 71.36 71.37 71.35 71.36 4.0K
15:34 71.36 71.36 71.35 71.35 2.7K
15:35 71.36 71.37 71.36 71.37 2.7K
15:36 71.38 71.40 71.38 71.39 3.4K
15:37 71.40 71.42 71.40 71.41 4.1K
15:38 71.41 71.41 71.40 71.40 2.3K
15:39 71.42 71.42 71.40 71.40 5.4K
15:40 71.40 71.40 71.38 71.38 5.2K
15:41 71.38 71.39 71.37 71.38 5.6K
15:42 71.38 71.39 71.37 71.39 3.3K
15:43 71.40 71.40 71.39 71.39 7.3K
15:44 71.40 71.40 71.40 71.40 1.5K
15:45 71.40 71.40 71.39 71.40 5.3K
15:46 71.40 71.40 71.37 71.37 7.0K
15:47 71.35 71.36 71.35 71.36 8.9K
15:48 71.36 71.37 71.35 71.37 4.3K
15:49 71.37 71.38 71.36 71.38 14.4K
15:50 71.39 71.47 71.39 71.44 18.5K
15:51 71.42 71.48 71.42 71.48 11.5K
15:52 71.48 71.50 71.46 71.47 17.1K
15:53 71.48 71.51 71.48 71.50 8.5K
15:54 71.50 71.56 71.50 71.55 18.0K
15:55 71.51 71.57 71.49 71.53 19.9K
15:56 71.52 71.54 71.52 71.53 13.9K
15:57 71.55 71.55 71.53 71.53 17.6K
15:58 71.53 71.54 71.52 71.52 22.3K
15:59 71.52 71.54 71.51 71.54 478.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available