CMS Energy

CMS
🏛️ usa →
73.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 71.34 71.50 71.34 71.50 11.6K
09:31 71.56 71.56 71.56 71.56 0.1K
09:32 71.55 71.60 71.55 71.60 2.3K
09:33 71.61 71.61 71.61 71.61 0.7K
09:34 71.56 71.56 71.56 71.56 0.4K
09:35 71.56 71.56 71.55 71.55 1.2K
09:36 71.53 71.53 71.53 71.53 2.0K
09:37 71.60 71.60 71.60 71.60 1.6K
09:38 71.64 71.71 71.64 71.71 1.3K
09:39 71.68 71.75 71.68 71.75 1.3K
09:40 71.70 71.70 71.70 71.70 0.8K
09:41 71.73 71.73 71.69 71.69 2.2K
09:42 71.68 71.68 71.65 71.65 1.1K
09:43 71.65 71.70 71.65 71.69 0.7K
09:44 71.73 71.81 71.73 71.81 3.2K
09:45 71.82 71.88 71.82 71.84 4.2K
09:46 71.89 71.89 71.82 71.85 3.7K
09:47 71.85 71.85 71.81 71.81 1.8K
09:48 71.81 71.81 71.80 71.80 1.3K
09:49 71.86 71.86 71.86 71.86 1.7K
09:51 71.78 71.78 71.71 71.74 2.3K
09:52 71.65 71.72 71.65 71.72 3.1K
09:53 71.68 71.68 71.60 71.60 1.3K
09:54 71.61 71.65 71.61 71.65 3.3K
09:55 71.62 71.62 71.62 71.61 3.7K
09:56 71.57 71.57 71.57 71.57 0.3K
09:57 71.60 71.69 71.60 71.69 3.6K
09:58 71.62 71.64 71.62 71.64 0.8K
09:59 71.62 71.62 71.62 71.62 0.7K
10:00 71.63 71.66 71.63 71.66 3.9K
10:01 71.61 71.61 71.61 71.61 0.3K
10:02 71.61 71.65 71.60 71.65 4.4K
10:03 71.68 71.68 71.65 71.66 1.2K
10:04 71.65 71.65 71.63 71.64 6.7K
10:05 71.69 71.69 71.69 71.69 1.4K
10:06 71.68 71.74 71.68 71.69 3.9K
10:07 71.71 71.71 71.71 71.71 0.3K
10:08 71.71 71.71 71.70 71.69 1.1K
10:09 71.72 71.72 71.70 71.71 1.8K
10:10 71.71 71.73 71.71 71.73 2.0K
10:11 71.73 71.73 71.69 71.69 1.3K
10:12 71.68 71.70 71.68 71.69 1.0K
10:13 71.71 71.71 71.70 71.70 0.9K
10:14 71.70 71.78 71.69 71.78 23.7K
10:15 71.80 71.81 71.77 71.81 5.3K
10:16 71.80 71.83 71.72 71.72 8.2K
10:17 71.74 71.74 71.68 71.69 4.5K
10:18 71.69 71.72 71.67 71.72 2.3K
10:19 71.71 71.71 71.71 71.71 1.9K
10:20 71.68 71.68 71.66 71.66 1.7K
10:21 71.64 71.64 71.64 71.64 0.6K
10:22 71.65 71.66 71.61 71.61 3.0K
10:23 71.64 71.67 71.63 71.64 3.5K
10:24 71.60 71.60 71.60 71.60 1.8K
10:25 71.54 71.56 71.54 71.56 0.6K
10:26 71.54 71.57 71.54 71.57 0.8K
10:27 71.58 71.58 71.54 71.54 2.3K
10:28 71.54 71.54 71.54 71.54 0.6K
10:29 71.53 71.59 71.53 71.58 3.1K
10:30 71.62 71.64 71.62 71.64 5.8K
10:31 71.62 71.62 71.60 71.60 1.3K
10:32 71.58 71.58 71.57 71.58 1.4K
10:33 71.59 71.63 71.58 71.63 2.4K
10:34 71.60 71.63 71.60 71.63 2.8K
10:35 71.62 71.62 71.54 71.54 8.9K
10:36 71.52 71.52 71.48 71.48 1.7K
10:37 71.45 71.47 71.45 71.46 1.7K
10:38 71.48 71.48 71.48 71.47 0.3K
10:39 71.51 71.51 71.48 71.48 1.5K
10:40 71.49 71.53 71.49 71.53 2.8K
10:41 71.57 71.58 71.57 71.58 2.2K
10:42 71.56 71.56 71.54 71.54 2.3K
10:43 71.57 71.58 71.56 71.56 1.6K
10:44 71.58 71.58 71.53 71.53 2.0K
10:45 71.57 71.57 71.57 71.57 0.3K
10:46 71.58 71.65 71.58 71.65 5.0K
10:47 71.69 71.69 71.67 71.68 1.8K
10:48 71.68 71.69 71.68 71.69 2.5K
10:49 71.66 71.66 71.62 71.62 1.9K
10:50 71.63 71.64 71.62 71.64 2.1K
10:51 71.64 71.64 71.62 71.62 2.3K
10:52 71.62 71.62 71.57 71.57 1.4K
10:53 71.56 71.58 71.54 71.54 1.7K
10:54 71.55 71.55 71.55 71.55 1.3K
10:55 71.49 71.52 71.49 71.52 1.2K
10:56 71.52 71.55 71.52 71.55 2.9K
10:57 71.54 71.59 71.54 71.55 1.7K
10:58 71.55 71.56 71.55 71.56 1.9K
10:59 71.58 71.58 71.54 71.54 2.7K
11:00 71.53 71.53 71.53 71.53 1.2K
11:01 71.55 71.55 71.52 71.52 2.0K
11:02 71.59 71.61 71.59 71.60 3.6K
11:03 71.66 71.68 71.66 71.68 0.6K
11:04 71.70 71.70 71.66 71.66 1.9K
11:05 71.64 71.64 71.64 71.64 1.8K
11:06 71.63 71.63 71.63 71.63 1.5K
11:07 71.59 71.61 71.59 71.61 1.6K
11:08 71.60 71.60 71.59 71.59 1.0K
11:09 71.56 71.67 71.54 71.67 3.5K
11:10 71.65 71.69 71.65 71.68 2.5K
11:11 71.70 71.70 71.70 71.70 1.1K
11:12 71.64 71.64 71.63 71.63 3.0K
11:13 71.63 71.63 71.63 71.63 1.4K
11:14 71.61 71.61 71.61 71.61 0.9K
11:15 71.59 71.60 71.59 71.60 1.2K
11:16 71.61 71.61 71.61 71.61 1.2K
11:17 71.57 71.57 71.54 71.54 2.1K
11:18 71.56 71.57 71.56 71.57 1.5K
11:19 71.59 71.67 71.59 71.67 2.1K
11:20 71.67 71.70 71.67 71.67 3.2K
11:21 71.67 71.67 71.65 71.65 2.6K
11:22 71.68 71.68 71.64 71.64 1.6K
11:23 71.65 71.66 71.65 71.66 0.7K
11:24 71.65 71.66 71.65 71.66 1.0K
11:25 71.65 71.69 71.65 71.69 2.4K
11:26 71.67 71.67 71.65 71.66 1.9K
11:27 71.64 71.64 71.64 71.64 0.6K
11:28 71.64 71.65 71.64 71.65 0.5K
11:29 71.65 71.69 71.65 71.69 2.1K
11:30 71.69 71.69 71.69 71.69 0.4K
11:31 71.68 71.68 71.66 71.66 2.5K
11:32 71.69 71.69 71.69 71.69 0.6K
11:33 71.67 71.67 71.65 71.66 1.9K
11:34 71.62 71.62 71.62 71.62 1.7K
11:36 71.63 71.63 71.60 71.60 1.5K
11:37 71.61 71.61 71.60 71.60 2.1K
11:38 71.57 71.57 71.54 71.54 1.0K
11:39 71.53 71.54 71.53 71.54 2.0K
11:40 71.53 71.53 71.53 71.53 0.4K
11:41 71.51 71.51 71.48 71.50 2.3K
11:42 71.51 71.51 71.51 71.51 1.3K
11:44 71.56 71.56 71.55 71.56 3.7K
11:45 71.57 71.57 71.57 71.57 0.3K
11:46 71.56 71.56 71.55 71.55 1.5K
11:47 71.58 71.58 71.55 71.55 1.6K
11:48 71.55 71.56 71.55 71.56 0.9K
11:49 71.54 71.56 71.54 71.56 1.7K
11:50 71.55 71.55 71.55 71.55 1.6K
11:51 71.54 71.54 71.54 71.54 2.3K
11:52 71.54 71.55 71.54 71.54 3.5K
11:53 71.53 71.55 71.53 71.55 2.2K
11:54 71.55 71.55 71.54 71.54 1.3K
11:55 71.54 71.54 71.52 71.54 1.9K
11:56 71.51 71.51 71.51 71.51 0.6K
11:57 71.52 71.52 71.47 71.47 2.1K
11:58 71.51 71.51 71.51 71.51 0.1K
11:59 71.49 71.52 71.48 71.52 4.5K
12:00 71.52 71.52 71.50 71.50 1.2K
12:01 71.49 71.50 71.46 71.50 2.6K
12:02 71.51 71.51 71.49 71.50 1.1K
12:03 71.51 71.51 71.51 71.51 0.7K
12:04 71.54 71.54 71.54 71.54 1.0K
12:05 71.58 71.58 71.56 71.56 1.7K
12:06 71.57 71.57 71.57 71.57 2.0K
12:07 71.56 71.56 71.56 71.56 0.9K
12:08 71.55 71.55 71.52 71.52 2.4K
12:09 71.49 71.51 71.49 71.51 2.2K
12:10 71.50 71.50 71.50 71.50 0.3K
12:11 71.50 71.51 71.50 71.51 1.7K
12:12 71.49 71.49 71.49 71.49 0.9K
12:13 71.46 71.48 71.46 71.47 1.5K
12:14 71.49 71.53 71.49 71.52 3.8K
12:15 71.52 71.52 71.49 71.49 2.5K
12:16 71.49 71.50 71.47 71.47 2.5K
12:17 71.46 71.46 71.41 71.41 2.3K
12:18 71.40 71.40 71.39 71.39 2.2K
12:19 71.40 71.44 71.40 71.44 2.4K
12:20 71.45 71.45 71.44 71.44 1.2K
12:21 71.44 71.44 71.36 71.36 3.8K
12:22 71.34 71.35 71.34 71.34 2.2K
12:23 71.39 71.39 71.36 71.36 1.3K
12:24 71.35 71.35 71.34 71.33 1.5K
12:25 71.34 71.34 71.34 71.34 0.5K
12:26 71.32 71.32 71.29 71.29 2.3K
12:27 71.31 71.31 71.30 71.30 2.1K
12:28 71.28 71.28 71.28 71.28 1.8K
12:29 71.31 71.33 71.31 71.33 1.4K
12:30 71.34 71.36 71.34 71.36 0.7K
12:31 71.35 71.38 71.35 71.38 1.4K
12:32 71.39 71.42 71.39 71.42 3.1K
12:33 71.43 71.44 71.42 71.42 1.8K
12:34 71.42 71.42 71.42 71.42 0.9K
12:35 71.43 71.45 71.43 71.43 1.9K
12:36 71.42 71.42 71.40 71.40 2.9K
12:37 71.41 71.41 71.38 71.38 0.8K
12:38 71.43 71.43 71.39 71.39 1.7K
12:39 71.38 71.38 71.35 71.35 1.7K
12:40 71.36 71.38 71.36 71.36 1.9K
12:41 71.34 71.34 71.34 71.34 1.0K
12:42 71.33 71.34 71.33 71.34 0.7K
12:43 71.36 71.40 71.36 71.40 4.8K
12:44 71.40 71.43 71.40 71.43 1.7K
12:45 71.42 71.42 71.38 71.38 3.4K
12:46 71.39 71.39 71.35 71.35 1.5K
12:47 71.36 71.37 71.36 71.37 0.8K
12:48 71.37 71.38 71.34 71.33 3.0K
12:49 71.34 71.34 71.34 71.33 2.5K
12:50 71.32 71.34 71.30 71.30 3.2K
12:51 71.29 71.29 71.29 71.29 0.9K
12:52 71.30 71.34 71.30 71.33 1.9K
12:53 71.35 71.35 71.35 71.35 1.7K
12:54 71.32 71.35 71.32 71.35 1.4K
12:55 71.31 71.32 71.30 71.30 2.1K
12:57 71.34 71.34 71.32 71.32 1.4K
12:59 71.34 71.34 71.34 71.34 0.8K
13:00 71.35 71.35 71.35 71.35 1.2K
13:01 71.37 71.37 71.35 71.35 1.3K
13:02 71.33 71.34 71.33 71.34 1.7K
13:03 71.34 71.35 71.34 71.35 0.5K
13:04 71.34 71.34 71.31 71.31 1.7K
13:05 71.29 71.30 71.29 71.30 1.3K
13:06 71.31 71.32 71.31 71.31 1.0K
13:07 71.31 71.31 71.31 71.31 2.1K
13:08 71.31 71.31 71.31 71.31 0.8K
13:09 71.32 71.32 71.32 71.32 1.0K
13:10 71.32 71.32 71.32 71.32 1.4K
13:11 71.33 71.33 71.33 71.33 0.4K
13:12 71.32 71.32 71.32 71.32 0.6K
13:13 71.32 71.32 71.31 71.31 1.9K
13:14 71.32 71.35 71.32 71.35 2.1K
13:15 71.35 71.35 71.35 71.35 1.4K
13:16 71.37 71.37 71.37 71.37 1.3K
13:17 71.37 71.38 71.37 71.38 1.0K
13:18 71.39 71.40 71.37 71.37 2.0K
13:19 71.37 71.37 71.37 71.36 0.6K
13:20 71.39 71.39 71.37 71.37 2.6K
13:21 71.37 71.39 71.37 71.38 2.1K
13:22 71.39 71.39 71.33 71.35 12.0K
13:23 71.35 71.35 71.34 71.34 2.0K
13:24 71.34 71.34 71.34 71.33 2.1K
13:25 71.33 71.33 71.29 71.30 11.7K
13:26 71.33 71.33 71.30 71.30 17.8K
13:27 71.33 71.39 71.33 71.39 8.0K
13:28 71.40 71.42 71.40 71.41 3.0K
13:29 71.39 71.39 71.35 71.35 3.4K
13:30 71.35 71.38 71.35 71.38 1.6K
13:31 71.38 71.38 71.33 71.33 3.7K
13:32 71.32 71.32 71.26 71.26 6.5K
13:33 71.27 71.28 71.13 71.15 16.0K
13:34 71.17 71.24 71.17 71.22 3.1K
13:35 71.21 71.22 71.21 71.22 2.0K
13:36 71.23 71.23 71.19 71.19 2.5K
13:37 71.24 71.24 71.22 71.22 2.3K
13:38 71.22 71.24 71.22 71.22 2.1K
13:40 71.26 71.28 71.26 71.28 1.8K
13:41 71.28 71.29 71.28 71.29 2.3K
13:42 71.29 71.29 71.29 71.29 0.3K
13:43 71.26 71.31 71.26 71.30 4.9K
13:44 71.30 71.37 71.30 71.37 1.2K
13:45 71.34 71.39 71.34 71.39 3.1K
13:46 71.37 71.37 71.36 71.36 1.8K
13:47 71.37 71.40 71.37 71.37 5.6K
13:48 71.38 71.38 71.38 71.38 0.6K
13:49 71.40 71.40 71.39 71.39 2.2K
13:50 71.38 71.38 71.38 71.38 0.6K
13:51 71.34 71.35 71.33 71.33 5.5K
13:52 71.33 71.34 71.32 71.32 0.7K
13:53 71.34 71.36 71.33 71.36 1.7K
13:54 71.33 71.33 71.33 71.33 1.5K
13:55 71.32 71.36 71.31 71.34 3.3K
13:56 71.35 71.38 71.35 71.38 1.7K
13:57 71.35 71.35 71.32 71.32 1.5K
13:58 71.31 71.32 71.31 71.32 1.2K
13:59 71.33 71.34 71.30 71.34 1.8K
14:00 71.35 71.36 71.34 71.35 1.6K
14:01 71.38 71.38 71.34 71.33 2.9K
14:02 71.32 71.32 71.28 71.30 6.1K
14:03 71.26 71.29 71.26 71.29 1.3K
14:04 71.25 71.26 71.25 71.25 1.6K
14:05 71.27 71.29 71.27 71.28 1.8K
14:06 71.28 71.31 71.28 71.30 3.4K
14:07 71.29 71.31 71.25 71.25 4.5K
14:08 71.26 71.26 71.26 71.26 0.4K
14:09 71.26 71.30 71.26 71.28 9.2K
14:10 71.28 71.29 71.28 71.29 0.9K
14:11 71.30 71.31 71.29 71.29 2.6K
14:12 71.31 71.31 71.30 71.30 1.4K
14:13 71.33 71.33 71.31 71.33 2.0K
14:14 71.33 71.33 71.31 71.31 1.6K
14:15 71.32 71.33 71.31 71.34 3.2K
14:16 71.34 71.35 71.32 71.34 1.2K
14:17 71.34 71.35 71.33 71.34 2.5K
14:18 71.36 71.36 71.34 71.34 1.2K
14:19 71.33 71.35 71.33 71.34 10.8K
14:20 71.34 71.35 71.34 71.34 1.8K
14:21 71.34 71.34 71.31 71.31 4.4K
14:22 71.31 71.33 71.31 71.32 1.7K
14:23 71.32 71.32 71.28 71.28 1.6K
14:24 71.29 71.29 71.28 71.28 1.4K
14:25 71.27 71.27 71.26 71.27 1.7K
14:26 71.26 71.26 71.24 71.25 3.9K
14:27 71.25 71.26 71.25 71.25 1.6K
14:28 71.26 71.28 71.26 71.28 2.3K
14:29 71.30 71.32 71.26 71.28 3.3K
14:30 71.29 71.30 71.29 71.30 1.0K
14:31 71.30 71.34 71.30 71.32 1.9K
14:32 71.33 71.34 71.33 71.34 1.6K
14:33 71.34 71.34 71.32 71.32 2.3K
14:34 71.34 71.35 71.34 71.35 2.6K
14:35 71.33 71.33 71.32 71.33 2.1K
14:36 71.33 71.36 71.33 71.36 1.8K
14:37 71.36 71.36 71.35 71.36 1.4K
14:38 71.36 71.39 71.36 71.39 1.3K
14:39 71.38 71.38 71.38 71.38 0.7K
14:40 71.39 71.39 71.39 71.39 1.5K
14:41 71.42 71.42 71.42 71.42 0.7K
14:42 71.41 71.41 71.40 71.40 1.6K
14:43 71.41 71.42 71.41 71.42 0.9K
14:44 71.42 71.42 71.41 71.42 2.3K
14:45 71.42 71.42 71.42 71.42 0.7K
14:46 71.43 71.44 71.43 71.44 2.5K
14:47 71.43 71.44 71.42 71.42 1.2K
14:48 71.44 71.44 71.43 71.44 0.8K
14:49 71.43 71.44 71.43 71.44 1.8K
14:50 71.45 71.46 71.45 71.46 1.0K
14:51 71.46 71.46 71.45 71.44 2.2K
14:52 71.45 71.47 71.45 71.47 1.7K
14:53 71.47 71.49 71.47 71.47 1.1K
14:54 71.48 71.49 71.48 71.48 1.8K
14:55 71.48 71.50 71.47 71.50 1.4K
14:56 71.50 71.51 71.49 71.51 2.0K
14:57 71.48 71.49 71.48 71.49 1.9K
14:58 71.48 71.48 71.48 71.47 1.1K
14:59 71.46 71.47 71.46 71.47 1.8K
15:00 71.47 71.48 71.45 71.47 3.1K
15:01 71.47 71.47 71.44 71.46 4.2K
15:02 71.44 71.44 71.39 71.39 7.6K
15:03 71.39 71.43 71.39 71.43 2.8K
15:04 71.43 71.43 71.43 71.43 0.5K
15:05 71.42 71.42 71.40 71.40 2.4K
15:06 71.42 71.44 71.42 71.44 1.8K
15:07 71.44 71.44 71.44 71.44 1.7K
15:08 71.44 71.44 71.41 71.41 1.1K
15:09 71.41 71.44 71.41 71.44 2.7K
15:10 71.43 71.43 71.41 71.41 2.6K
15:11 71.41 71.41 71.41 71.41 1.3K
15:12 71.40 71.40 71.37 71.39 3.3K
15:13 71.41 71.41 71.39 71.41 2.6K
15:14 71.39 71.39 71.38 71.38 0.6K
15:15 71.38 71.41 71.38 71.41 2.8K
15:16 71.42 71.43 71.40 71.43 3.9K
15:17 71.42 71.44 71.42 71.43 1.7K
15:18 71.43 71.43 71.42 71.42 1.7K
15:19 71.42 71.43 71.42 71.43 2.0K
15:20 71.43 71.43 71.41 71.41 1.9K
15:21 71.41 71.42 71.41 71.42 3.0K
15:22 71.41 71.43 71.41 71.43 1.9K
15:23 71.43 71.43 71.43 71.43 3.2K
15:24 71.42 71.44 71.42 71.44 2.3K
15:25 71.43 71.43 71.42 71.42 2.0K
15:26 71.42 71.42 71.40 71.40 3.9K
15:27 71.39 71.39 71.37 71.36 2.9K
15:28 71.35 71.36 71.34 71.33 3.5K
15:29 71.34 71.34 71.32 71.32 2.3K
15:30 71.32 71.33 71.31 71.31 4.8K
15:31 71.28 71.30 71.28 71.29 2.6K
15:32 71.29 71.29 71.27 71.28 3.1K
15:33 71.28 71.32 71.28 71.32 4.7K
15:34 71.33 71.36 71.33 71.36 3.8K
15:35 71.37 71.40 71.37 71.40 5.8K
15:36 71.42 71.42 71.41 71.42 2.4K
15:37 71.44 71.44 71.44 71.44 4.3K
15:38 71.45 71.46 71.45 71.46 2.4K
15:39 71.47 71.47 71.47 71.47 8.2K
15:40 71.45 71.46 71.45 71.45 2.8K
15:41 71.46 71.46 71.46 71.46 3.0K
15:42 71.47 71.47 71.47 71.47 3.6K
15:43 71.47 71.47 71.43 71.44 5.4K
15:44 71.43 71.43 71.43 71.43 4.1K
15:45 71.43 71.47 71.41 71.47 6.9K
15:46 71.48 71.50 71.48 71.50 7.7K
15:47 71.50 71.50 71.42 71.46 10.8K
15:48 71.44 71.45 71.42 71.42 5.8K
15:49 71.41 71.46 71.41 71.46 14.3K
15:50 71.50 71.53 71.44 71.51 18.7K
15:51 71.52 71.52 71.49 71.50 11.4K
15:52 71.50 71.50 71.48 71.47 7.1K
15:53 71.47 71.47 71.42 71.44 16.3K
15:54 71.45 71.46 71.45 71.45 12.3K
15:55 71.48 71.55 71.48 71.52 16.6K
15:56 71.50 71.52 71.43 71.50 23.4K
15:57 71.49 71.52 71.49 71.50 19.8K
15:58 71.49 71.54 71.47 71.54 28.1K
15:59 71.54 71.57 71.53 71.55 466.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available