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 71.38 71.38 71.30 71.30 15.0K
09:31 71.18 71.23 71.18 71.18 1.2K
09:32 71.27 71.27 71.21 71.21 1.4K
09:34 71.20 71.20 71.20 71.19 0.7K
09:35 71.20 71.20 71.06 71.06 2.3K
09:36 71.08 71.08 71.08 71.08 1.4K
09:37 71.05 71.05 71.05 71.05 0.8K
09:38 71.08 71.16 71.08 71.16 2.7K
09:39 71.14 71.14 71.11 71.11 1.0K
09:40 71.13 71.16 71.13 71.14 7.4K
09:41 71.11 71.11 71.10 71.10 7.4K
09:42 71.10 71.10 71.01 71.01 6.4K
09:43 71.02 71.02 70.98 71.00 1.1K
09:44 70.91 70.91 70.86 70.88 3.8K
09:45 70.89 70.89 70.78 70.80 5.1K
09:46 70.87 70.87 70.87 70.87 2.5K
09:47 70.86 70.86 70.86 70.86 0.8K
09:48 70.90 70.96 70.90 70.94 3.8K
09:49 70.91 70.91 70.84 70.84 2.3K
09:50 70.84 70.84 70.80 70.80 0.9K
09:51 70.84 70.84 70.84 70.83 2.2K
09:54 70.76 70.77 70.76 70.77 0.7K
09:55 70.79 70.79 70.78 70.78 2.1K
09:56 70.79 70.79 70.75 70.78 2.4K
09:57 70.77 70.81 70.77 70.77 3.1K
09:58 70.82 70.83 70.77 70.77 2.4K
10:00 70.69 70.69 70.69 70.69 0.8K
10:01 70.68 70.68 70.68 70.68 1.8K
10:02 70.69 70.71 70.65 70.70 2.0K
10:03 70.70 70.74 70.70 70.74 1.5K
10:04 70.77 70.77 70.70 70.70 0.8K
10:05 70.71 70.71 70.71 70.71 1.3K
10:06 70.69 70.74 70.69 70.74 2.5K
10:07 70.75 70.77 70.71 70.71 1.3K
10:08 70.69 70.72 70.68 70.71 2.6K
10:09 70.73 70.73 70.73 70.73 0.7K
10:10 70.71 70.72 70.71 70.72 3.3K
10:11 70.74 70.76 70.72 70.72 2.0K
10:12 70.73 70.73 70.73 70.73 1.0K
10:13 70.74 70.74 70.73 70.73 1.3K
10:14 70.77 70.77 70.74 70.75 3.4K
10:15 70.76 70.76 70.75 70.75 1.4K
10:16 70.74 70.75 70.73 70.73 1.8K
10:17 70.75 70.78 70.74 70.74 3.6K
10:18 70.71 70.75 70.71 70.75 2.1K
10:20 70.77 70.81 70.77 70.81 2.5K
10:21 70.80 70.80 70.79 70.79 3.1K
10:22 70.82 70.82 70.82 70.82 0.8K
10:23 70.86 70.86 70.86 70.86 1.0K
10:24 70.84 70.86 70.84 70.86 2.1K
10:25 70.87 70.87 70.87 70.87 1.0K
10:26 70.86 70.86 70.86 70.86 1.2K
10:27 70.85 70.86 70.83 70.86 4.1K
10:28 70.88 70.88 70.87 70.87 1.0K
10:29 70.85 70.85 70.84 70.84 1.0K
10:30 70.87 70.87 70.84 70.86 2.0K
10:31 70.87 70.87 70.83 70.85 5.9K
10:32 70.84 70.84 70.84 70.83 4.5K
10:35 70.79 70.79 70.77 70.79 2.2K
10:36 70.78 70.78 70.78 70.78 0.8K
10:37 70.77 70.77 70.75 70.75 1.6K
10:38 70.74 70.74 70.74 70.74 1.6K
10:39 70.73 70.75 70.73 70.75 1.5K
10:40 70.74 70.74 70.74 70.74 0.9K
10:41 70.71 70.76 70.71 70.76 1.5K
10:42 70.78 70.78 70.75 70.75 2.6K
10:43 70.74 70.75 70.74 70.75 1.2K
10:44 70.75 70.75 70.75 70.75 0.6K
10:45 70.76 70.78 70.76 70.78 1.6K
10:46 70.79 70.79 70.78 70.79 2.4K
10:47 70.77 70.77 70.77 70.77 1.0K
10:48 70.79 70.80 70.79 70.80 1.6K
10:49 70.83 70.83 70.82 70.82 0.8K
10:50 70.81 70.81 70.81 70.81 1.3K
10:51 70.79 70.79 70.79 70.79 1.2K
10:52 70.80 70.80 70.78 70.78 2.6K
10:53 70.78 70.78 70.78 70.78 1.4K
10:54 70.81 70.84 70.81 70.84 2.1K
10:55 70.85 70.85 70.83 70.83 1.5K
10:57 70.86 70.87 70.84 70.84 3.4K
10:58 70.85 70.86 70.85 70.86 1.5K
10:59 70.88 70.88 70.87 70.86 3.1K
11:00 70.86 70.88 70.86 70.88 2.6K
11:01 70.89 70.90 70.89 70.90 1.0K
11:02 70.91 70.91 70.91 70.91 1.6K
11:03 70.96 70.98 70.96 70.97 2.1K
11:04 70.99 71.00 70.99 71.00 2.5K
11:05 71.00 71.01 71.00 71.01 2.5K
11:06 71.02 71.02 71.00 71.00 2.4K
11:07 71.00 71.01 71.00 71.00 2.6K
11:08 70.98 71.00 70.98 71.00 2.7K
11:09 70.99 71.01 70.99 71.01 3.0K
11:10 70.96 70.98 70.96 70.97 0.7K
11:11 70.98 71.00 70.98 71.00 2.3K
11:12 70.99 70.99 70.99 70.99 1.0K
11:13 71.00 71.00 70.98 70.98 0.6K
11:14 70.97 71.02 70.97 71.02 3.8K
11:15 71.01 71.01 70.98 70.99 2.2K
11:16 70.98 70.98 70.96 70.97 2.5K
11:17 70.98 70.98 70.98 70.98 1.2K
11:18 70.99 70.99 70.99 70.99 1.0K
11:19 70.99 71.00 70.99 71.00 1.5K
11:20 70.98 70.98 70.98 70.98 1.4K
11:21 70.96 70.96 70.93 70.93 1.8K
11:22 70.92 70.93 70.92 70.93 1.7K
11:23 70.93 70.93 70.93 70.93 4.5K
11:25 70.97 70.97 70.96 70.96 1.6K
11:27 70.92 70.92 70.91 70.92 2.6K
11:28 70.90 70.90 70.90 70.90 1.3K
11:30 70.93 70.95 70.93 70.94 1.5K
11:31 70.93 70.93 70.91 70.91 1.8K
11:32 70.92 70.93 70.92 70.93 2.9K
11:34 70.90 70.90 70.86 70.86 2.3K
11:35 70.86 70.87 70.86 70.87 1.2K
11:36 70.86 70.86 70.85 70.85 3.7K
11:39 70.81 70.82 70.81 70.81 2.3K
11:40 70.82 70.84 70.82 70.84 1.7K
11:41 70.82 70.83 70.81 70.83 2.4K
11:43 70.84 70.85 70.84 70.84 1.0K
11:44 70.84 70.84 70.81 70.81 2.7K
11:47 70.79 70.81 70.78 70.81 6.2K
11:48 70.81 70.81 70.80 70.80 4.4K
11:49 70.83 70.83 70.83 70.83 1.4K
11:50 70.84 70.84 70.82 70.83 1.2K
11:51 70.82 70.82 70.81 70.81 2.4K
11:52 70.82 70.83 70.82 70.83 1.4K
11:53 70.82 70.82 70.81 70.81 0.9K
11:54 70.80 70.80 70.78 70.78 1.0K
11:55 70.79 70.81 70.79 70.81 1.6K
11:56 70.82 70.82 70.80 70.81 2.5K
11:57 70.81 70.81 70.80 70.80 2.1K
11:58 70.80 70.80 70.80 70.80 0.8K
11:59 70.80 70.86 70.80 70.86 3.5K
12:00 70.86 70.89 70.86 70.88 2.4K
12:01 70.85 70.91 70.83 70.91 3.8K
12:02 70.91 70.91 70.90 70.90 2.4K
12:03 70.91 70.91 70.91 70.91 1.2K
12:04 70.91 70.93 70.91 70.93 4.1K
12:05 70.92 70.93 70.92 70.93 5.9K
12:06 70.95 70.95 70.93 70.93 5.1K
12:07 70.92 70.92 70.92 70.92 1.5K
12:08 70.92 70.92 70.92 70.92 0.5K
12:09 70.94 70.94 70.94 70.94 0.7K
12:10 70.95 70.97 70.95 70.97 1.7K
12:11 70.98 70.98 70.96 70.96 1.8K
12:12 70.95 70.95 70.95 70.95 2.7K
12:13 70.95 70.95 70.95 70.95 0.2K
12:14 70.96 70.98 70.96 70.98 1.3K
12:15 71.00 71.00 70.99 70.99 2.5K
12:16 70.98 71.00 70.98 71.00 1.8K
12:17 71.00 71.03 71.00 71.03 2.8K
12:18 71.02 71.02 71.02 71.02 0.3K
12:19 71.02 71.02 71.01 71.01 0.9K
12:20 71.01 71.01 70.99 70.99 1.9K
12:21 70.99 70.99 70.97 70.97 1.8K
12:22 70.97 70.97 70.97 70.97 0.8K
12:23 70.96 70.96 70.96 70.96 1.2K
12:24 70.97 70.97 70.96 70.96 3.7K
12:25 70.99 70.99 70.98 70.98 1.8K
12:26 70.97 70.98 70.97 70.98 0.6K
12:27 70.99 70.99 70.97 70.97 1.3K
12:28 70.96 70.96 70.96 70.96 1.4K
12:29 70.94 70.94 70.94 70.94 2.0K
12:31 70.99 71.00 70.99 71.00 1.9K
12:32 71.00 71.00 71.00 71.00 0.7K
12:33 71.00 71.00 70.97 70.98 2.9K
12:34 70.98 70.98 70.98 70.98 0.1K
12:35 71.00 71.00 70.98 70.98 1.9K
12:36 70.97 70.97 70.97 70.97 0.2K
12:37 70.98 70.98 70.98 70.98 2.2K
12:39 70.97 70.97 70.96 70.96 3.0K
12:42 70.95 70.97 70.95 70.97 1.9K
12:44 70.97 70.97 70.97 70.97 2.1K
12:45 70.96 70.96 70.96 70.96 0.5K
12:46 70.96 70.96 70.95 70.95 1.9K
12:47 70.94 70.94 70.94 70.94 0.3K
12:48 70.93 70.93 70.91 70.91 3.5K
12:49 70.93 70.93 70.93 70.93 1.0K
12:50 70.96 70.96 70.96 70.96 0.8K
12:51 70.96 70.96 70.93 70.93 2.4K
12:52 70.96 70.97 70.96 70.97 1.1K
12:53 70.97 70.97 70.95 70.95 1.3K
12:54 70.95 70.98 70.95 70.98 1.3K
12:55 70.99 70.99 70.99 70.99 1.2K
12:56 70.97 70.97 70.97 70.97 2.8K
12:58 71.00 71.00 71.00 71.00 0.7K
12:59 70.99 70.99 70.97 70.97 1.5K
13:00 70.97 70.97 70.97 70.97 0.3K
13:01 70.97 70.97 70.97 70.97 0.8K
13:02 70.98 70.98 70.98 70.98 1.5K
13:03 70.98 70.98 70.98 70.98 0.6K
13:04 70.97 70.97 70.95 70.95 2.5K
13:06 70.93 70.93 70.93 70.93 1.3K
13:07 70.93 70.93 70.93 70.93 0.8K
13:08 70.95 70.96 70.95 70.96 1.1K
13:09 70.96 70.96 70.96 70.96 1.2K
13:10 70.96 70.96 70.96 70.96 1.4K
13:11 70.94 70.94 70.92 70.92 2.2K
13:13 70.93 70.93 70.93 70.93 1.0K
13:14 70.92 70.92 70.91 70.91 1.2K
13:15 70.91 70.91 70.90 70.90 1.4K
13:16 70.87 70.90 70.87 70.90 1.3K
13:17 70.91 70.91 70.91 70.91 1.1K
13:18 70.93 70.93 70.92 70.92 1.7K
13:20 70.94 70.95 70.94 70.95 1.2K
13:21 70.96 70.96 70.96 70.96 1.3K
13:22 70.95 70.96 70.95 70.96 4.6K
13:23 70.98 70.98 70.96 70.96 1.8K
13:24 70.94 70.94 70.92 70.92 2.7K
13:25 70.92 70.92 70.92 70.92 1.3K
13:26 70.90 70.90 70.90 70.90 0.8K
13:27 70.89 70.89 70.89 70.89 1.7K
13:28 70.89 70.89 70.89 70.89 0.9K
13:30 70.91 70.93 70.91 70.93 1.2K
13:31 70.95 70.95 70.93 70.93 2.6K
13:33 70.95 70.95 70.95 70.95 1.1K
13:34 70.93 70.93 70.91 70.91 2.9K
13:37 70.93 70.93 70.92 70.92 0.9K
13:38 70.92 70.92 70.92 70.92 1.6K
13:40 70.90 70.90 70.88 70.88 1.6K
13:41 70.87 70.87 70.87 70.87 0.8K
13:42 70.89 70.89 70.89 70.89 1.1K
13:43 70.88 70.88 70.85 70.85 1.1K
13:44 70.85 70.85 70.84 70.84 1.2K
13:45 70.83 70.86 70.83 70.86 2.0K
13:46 70.87 70.87 70.85 70.85 0.9K
13:47 70.87 70.87 70.87 70.87 1.3K
13:48 70.86 70.86 70.86 70.86 0.9K
13:49 70.85 70.85 70.85 70.85 0.2K
13:50 70.85 70.85 70.84 70.84 1.9K
13:51 70.83 70.83 70.83 70.83 0.5K
13:52 70.83 70.84 70.83 70.83 7.3K
13:53 70.83 70.83 70.81 70.81 1.5K
13:54 70.79 70.79 70.79 70.79 1.0K
13:55 70.76 70.76 70.76 70.76 1.7K
13:56 70.76 70.76 70.76 70.76 1.0K
13:58 70.76 70.78 70.76 70.78 1.7K
13:59 70.79 70.79 70.77 70.77 1.8K
14:00 70.77 70.77 70.77 70.77 0.8K
14:01 70.76 70.76 70.76 70.76 0.8K
14:02 70.76 70.76 70.76 70.76 2.0K
14:03 70.78 70.78 70.77 70.77 0.9K
14:04 70.76 70.76 70.76 70.76 1.2K
14:05 70.77 70.77 70.77 70.77 0.7K
14:06 70.76 70.76 70.76 70.76 1.3K
14:07 70.74 70.74 70.74 70.74 1.7K
14:08 70.71 70.71 70.71 70.71 2.2K
14:09 70.71 70.71 70.71 70.71 0.5K
14:10 70.70 70.70 70.70 70.70 1.5K
14:11 70.72 70.72 70.72 70.72 0.5K
14:12 70.71 70.71 70.70 70.70 1.1K
14:13 70.69 70.69 70.69 70.69 0.8K
14:14 70.71 70.71 70.70 70.70 2.3K
14:15 70.70 70.70 70.70 70.70 0.4K
14:16 70.70 70.71 70.70 70.71 3.7K
14:17 70.71 70.71 70.70 70.70 1.9K
14:18 70.69 70.69 70.69 70.69 0.3K
14:19 70.70 70.72 70.70 70.72 1.8K
14:20 70.72 70.72 70.72 70.72 0.9K
14:21 70.73 70.73 70.73 70.72 0.8K
14:22 70.73 70.74 70.73 70.74 1.7K
14:23 70.74 70.74 70.74 70.74 0.3K
14:24 70.71 70.71 70.71 70.71 3.9K
14:26 70.71 70.71 70.69 70.69 1.4K
14:27 70.68 70.70 70.68 70.70 1.9K
14:28 70.69 70.70 70.69 70.70 0.8K
14:29 70.70 70.70 70.70 70.69 1.1K
14:30 70.70 70.70 70.68 70.68 11.1K
14:31 70.67 70.68 70.67 70.68 1.1K
14:32 70.68 70.68 70.68 70.68 0.7K
14:33 70.68 70.68 70.68 70.68 0.5K
14:34 70.67 70.68 70.63 70.63 3.5K
14:35 70.64 70.64 70.64 70.64 0.9K
14:36 70.65 70.67 70.65 70.67 1.7K
14:37 70.66 70.68 70.66 70.68 1.3K
14:38 70.70 70.70 70.70 70.70 2.7K
14:39 70.67 70.67 70.67 70.67 0.8K
14:40 70.65 70.65 70.64 70.64 1.3K
14:41 70.66 70.67 70.66 70.67 2.0K
14:43 70.66 70.68 70.66 70.68 2.1K
14:44 70.70 70.70 70.70 70.69 0.3K
14:45 70.70 70.73 70.70 70.73 2.0K
14:46 70.74 70.75 70.74 70.75 1.2K
14:47 70.76 70.77 70.74 70.74 2.7K
14:48 70.76 70.76 70.76 70.76 1.3K
14:49 70.76 70.76 70.75 70.76 3.3K
14:50 70.75 70.77 70.75 70.77 3.0K
14:51 70.77 70.77 70.76 70.77 4.2K
14:52 70.79 70.79 70.77 70.77 2.6K
14:53 70.77 70.77 70.75 70.76 2.1K
14:54 70.76 70.76 70.76 70.76 0.8K
14:55 70.75 70.75 70.75 70.75 3.7K
14:56 70.75 70.75 70.74 70.74 1.6K
14:57 70.72 70.75 70.72 70.75 3.6K
14:59 70.77 70.77 70.75 70.75 1.4K
15:00 70.74 70.74 70.72 70.72 1.6K
15:01 70.72 70.72 70.71 70.71 1.4K
15:02 70.70 70.70 70.70 70.70 0.9K
15:03 70.67 70.67 70.63 70.63 2.3K
15:04 70.64 70.64 70.64 70.64 1.8K
15:06 70.63 70.63 70.61 70.62 3.2K
15:07 70.65 70.66 70.65 70.66 1.1K
15:08 70.64 70.65 70.61 70.61 9.3K
15:09 70.59 70.59 70.56 70.56 1.4K
15:10 70.57 70.57 70.57 70.57 2.7K
15:11 70.58 70.58 70.54 70.56 8.7K
15:12 70.55 70.55 70.53 70.54 4.1K
15:14 70.58 70.61 70.58 70.60 3.3K
15:15 70.62 70.62 70.59 70.62 2.6K
15:16 70.64 70.67 70.64 70.67 2.1K
15:17 70.68 70.68 70.65 70.67 4.4K
15:18 70.67 70.67 70.65 70.65 2.0K
15:19 70.66 70.67 70.66 70.66 3.3K
15:20 70.64 70.64 70.63 70.63 1.4K
15:21 70.63 70.65 70.63 70.65 2.2K
15:22 70.64 70.65 70.64 70.65 3.2K
15:23 70.66 70.66 70.65 70.65 3.8K
15:24 70.63 70.63 70.63 70.63 0.8K
15:25 70.65 70.65 70.65 70.65 1.1K
15:26 70.66 70.67 70.65 70.65 2.9K
15:27 70.65 70.65 70.64 70.64 3.6K
15:28 70.63 70.63 70.62 70.62 1.7K
15:29 70.63 70.64 70.63 70.64 2.7K
15:30 70.65 70.66 70.63 70.63 4.5K
15:31 70.65 70.68 70.65 70.67 2.9K
15:32 70.66 70.66 70.63 70.63 5.3K
15:33 70.63 70.64 70.63 70.64 1.7K
15:34 70.63 70.63 70.62 70.61 6.6K
15:35 70.61 70.64 70.61 70.64 6.2K
15:36 70.64 70.65 70.64 70.64 4.3K
15:37 70.65 70.65 70.61 70.61 7.3K
15:38 70.59 70.59 70.59 70.58 12.7K
15:39 70.57 70.58 70.56 70.57 3.7K
15:40 70.55 70.55 70.55 70.55 4.1K
15:41 70.55 70.57 70.55 70.57 1.9K
15:42 70.60 70.60 70.60 70.60 3.5K
15:43 70.61 70.61 70.60 70.60 5.4K
15:44 70.58 70.58 70.56 70.56 5.6K
15:45 70.55 70.56 70.54 70.56 15.7K
15:46 70.55 70.55 70.55 70.55 6.1K
15:47 70.56 70.57 70.55 70.55 7.0K
15:48 70.54 70.56 70.54 70.56 10.8K
15:49 70.55 70.58 70.55 70.58 17.2K
15:50 70.60 70.71 70.60 70.68 15.2K
15:51 70.68 70.69 70.58 70.59 23.3K
15:52 70.59 70.64 70.59 70.64 11.6K
15:53 70.63 70.65 70.62 70.64 13.2K
15:54 70.63 70.66 70.63 70.65 13.0K
15:55 70.69 70.72 70.68 70.69 29.0K
15:56 70.70 70.72 70.70 70.71 19.1K
15:57 70.70 70.71 70.67 70.69 34.7K
15:58 70.69 70.69 70.67 70.67 44.4K
15:59 70.69 70.76 70.68 70.69 717.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available