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 70.60 70.60 70.46 70.49 16.2K
09:31 70.61 70.70 70.61 70.70 4.2K
09:35 70.60 70.60 70.54 70.54 1.4K
09:37 70.62 70.62 70.62 70.62 1.5K
09:38 70.69 70.69 70.69 70.69 0.6K
09:39 70.63 70.63 70.63 70.63 2.0K
09:40 70.69 70.69 70.68 70.68 1.3K
09:41 70.69 70.73 70.69 70.73 15.3K
09:42 70.72 70.77 70.72 70.73 2.1K
09:43 70.71 70.71 70.67 70.68 6.1K
09:45 70.66 70.66 70.57 70.57 1.2K
09:46 70.63 70.63 70.63 70.63 1.3K
09:48 70.66 70.66 70.66 70.66 1.7K
09:49 70.72 70.72 70.72 70.72 0.5K
09:50 70.68 70.68 70.68 70.68 0.5K
09:51 70.67 70.71 70.67 70.71 1.5K
09:52 70.66 70.66 70.63 70.63 1.9K
09:54 70.66 70.66 70.62 70.61 1.5K
09:55 70.61 70.61 70.60 70.60 0.6K
09:56 70.60 70.61 70.60 70.61 1.2K
09:58 70.65 70.65 70.65 70.65 0.9K
09:59 70.62 70.65 70.62 70.65 3.2K
10:00 70.65 70.66 70.65 70.66 3.9K
10:01 70.66 70.66 70.66 70.66 0.4K
10:02 70.66 70.69 70.66 70.68 2.7K
10:03 70.67 70.67 70.63 70.63 2.4K
10:04 70.63 70.66 70.63 70.66 2.9K
10:05 70.64 70.64 70.64 70.64 0.4K
10:06 70.63 70.65 70.63 70.65 1.8K
10:07 70.58 70.58 70.57 70.57 1.3K
10:08 70.58 70.58 70.57 70.57 5.3K
10:09 70.57 70.57 70.57 70.57 1.7K
10:10 70.59 70.61 70.59 70.61 7.1K
10:11 70.63 70.63 70.63 70.63 1.6K
10:12 70.66 70.69 70.66 70.68 5.6K
10:13 70.68 70.68 70.65 70.65 1.3K
10:14 70.65 70.65 70.65 70.65 1.1K
10:15 70.67 70.67 70.65 70.65 1.4K
10:16 70.66 70.66 70.66 70.66 1.4K
10:18 70.66 70.66 70.65 70.66 2.4K
10:19 70.66 70.66 70.62 70.64 6.0K
10:20 70.65 70.66 70.65 70.66 2.6K
10:21 70.65 70.65 70.65 70.65 0.4K
10:22 70.65 70.66 70.65 70.66 1.8K
10:23 70.66 70.66 70.66 70.66 2.0K
10:25 70.63 70.63 70.63 70.63 1.6K
10:26 70.63 70.65 70.63 70.65 0.9K
10:27 70.66 70.66 70.66 70.66 0.3K
10:28 70.66 70.66 70.66 70.66 0.3K
10:29 70.64 70.64 70.64 70.64 1.8K
10:30 70.67 70.67 70.66 70.66 1.0K
10:31 70.65 70.66 70.64 70.65 3.2K
10:32 70.64 70.65 70.64 70.65 3.0K
10:33 70.65 70.65 70.65 70.65 0.4K
10:34 70.65 70.67 70.65 70.67 2.3K
10:35 70.67 70.67 70.64 70.66 3.2K
10:36 70.65 70.65 70.65 70.65 0.3K
10:37 70.65 70.65 70.65 70.65 0.1K
10:38 70.67 70.67 70.66 70.66 1.3K
10:39 70.68 70.68 70.68 70.68 1.9K
10:40 70.68 70.68 70.65 70.65 1.1K
10:41 70.65 70.67 70.65 70.67 2.9K
10:43 70.67 70.67 70.67 70.67 4.8K
10:44 70.67 70.67 70.65 70.65 1.4K
10:46 70.67 70.70 70.67 70.68 3.8K
10:47 70.68 70.68 70.67 70.67 2.8K
10:48 70.65 70.65 70.65 70.65 0.9K
10:50 70.61 70.66 70.61 70.66 9.9K
10:51 70.65 70.65 70.64 70.64 0.7K
10:52 70.66 70.66 70.65 70.65 1.8K
10:53 70.63 70.64 70.63 70.64 6.0K
10:54 70.61 70.61 70.61 70.61 0.7K
10:55 70.62 70.62 70.62 70.61 1.3K
10:56 70.59 70.61 70.59 70.60 2.2K
10:57 70.60 70.60 70.59 70.59 1.0K
10:58 70.60 70.60 70.60 70.60 0.2K
10:59 70.58 70.59 70.57 70.58 4.6K
11:00 70.53 70.57 70.53 70.57 1.9K
11:01 70.57 70.57 70.55 70.55 3.7K
11:02 70.57 70.57 70.55 70.55 1.2K
11:03 70.53 70.54 70.53 70.54 3.2K
11:04 70.57 70.57 70.55 70.55 1.7K
11:05 70.54 70.54 70.54 70.54 0.6K
11:06 70.55 70.58 70.55 70.58 2.8K
11:07 70.57 70.61 70.57 70.61 2.6K
11:09 70.63 70.63 70.63 70.63 1.6K
11:10 70.63 70.63 70.63 70.63 2.3K
11:11 70.62 70.63 70.62 70.63 3.5K
11:13 70.62 70.65 70.62 70.65 3.7K
11:14 70.66 70.66 70.66 70.66 1.7K
11:15 70.66 70.66 70.65 70.65 3.2K
11:16 70.63 70.64 70.63 70.64 2.0K
11:17 70.65 70.67 70.65 70.67 5.2K
11:18 70.67 70.68 70.67 70.67 2.6K
11:19 70.66 70.66 70.65 70.65 1.7K
11:20 70.64 70.64 70.64 70.64 0.2K
11:21 70.65 70.72 70.65 70.72 10.1K
11:22 70.70 70.72 70.70 70.72 2.7K
11:23 70.72 70.75 70.72 70.74 3.0K
11:24 70.74 70.77 70.74 70.77 2.8K
11:25 70.79 70.80 70.78 70.78 2.0K
11:26 70.79 70.79 70.79 70.79 0.6K
11:27 70.79 70.79 70.79 70.79 2.2K
11:28 70.79 70.81 70.79 70.81 1.2K
11:29 70.82 70.82 70.81 70.81 0.6K
11:30 70.82 70.83 70.82 70.82 2.4K
11:32 70.88 70.90 70.88 70.89 1.9K
11:33 70.87 70.88 70.87 70.88 1.6K
11:34 70.89 70.89 70.87 70.87 1.3K
11:35 70.87 70.92 70.87 70.92 11.1K
11:36 70.90 70.90 70.90 70.90 2.6K
11:37 70.90 70.90 70.90 70.90 3.0K
11:38 70.91 70.92 70.91 70.91 2.4K
11:39 70.90 70.90 70.89 70.89 2.7K
11:40 70.89 70.91 70.89 70.91 2.8K
11:41 70.91 70.91 70.89 70.89 1.5K
11:42 70.89 70.89 70.89 70.89 0.5K
11:43 70.88 70.88 70.86 70.86 1.5K
11:44 70.85 70.85 70.85 70.85 3.2K
11:45 70.85 70.85 70.84 70.84 0.8K
11:46 70.86 70.86 70.83 70.83 6.7K
11:47 70.83 70.86 70.83 70.86 7.0K
11:48 70.86 70.93 70.86 70.93 2.5K
11:49 70.91 70.91 70.91 70.91 2.1K
11:51 70.91 70.91 70.90 70.90 1.7K
11:52 70.89 70.89 70.86 70.86 4.7K
11:55 70.83 70.83 70.83 70.83 1.9K
11:56 70.83 70.83 70.81 70.82 1.8K
11:57 70.83 70.83 70.83 70.83 2.2K
11:58 70.84 70.84 70.84 70.84 0.2K
11:59 70.84 70.84 70.84 70.84 1.5K
12:00 70.83 70.83 70.83 70.83 2.3K
12:01 70.81 70.82 70.81 70.82 0.6K
12:02 70.83 70.83 70.83 70.83 3.9K
12:03 70.85 70.85 70.85 70.85 0.3K
12:04 70.83 70.83 70.82 70.82 1.7K
12:05 70.82 70.82 70.82 70.82 1.1K
12:06 70.80 70.80 70.80 70.80 0.5K
12:07 70.80 70.83 70.80 70.83 6.3K
12:08 70.84 70.84 70.84 70.84 1.5K
12:10 70.85 70.87 70.85 70.87 2.2K
12:12 70.86 70.86 70.84 70.84 3.7K
12:13 70.83 70.83 70.83 70.83 0.5K
12:14 70.83 70.83 70.83 70.83 1.0K
12:15 70.83 70.83 70.83 70.83 0.3K
12:16 70.83 70.83 70.83 70.83 0.5K
12:17 70.82 70.82 70.81 70.81 2.3K
12:18 70.79 70.80 70.79 70.80 1.6K
12:19 70.79 70.79 70.79 70.79 1.2K
12:20 70.80 70.81 70.80 70.81 1.7K
12:22 70.82 70.82 70.82 70.82 2.1K
12:23 70.81 70.81 70.80 70.80 2.7K
12:24 70.80 70.80 70.80 70.80 1.9K
12:25 70.81 70.83 70.81 70.83 2.0K
12:27 70.86 70.86 70.86 70.86 1.3K
12:28 70.88 70.88 70.88 70.88 1.0K
12:29 70.90 70.90 70.89 70.89 1.2K
12:30 70.89 70.89 70.89 70.89 0.4K
12:31 70.89 70.89 70.88 70.88 2.6K
12:32 70.88 70.88 70.88 70.88 0.9K
12:33 70.89 70.89 70.89 70.89 1.2K
12:35 70.89 70.89 70.89 70.89 3.1K
12:36 70.89 70.89 70.89 70.89 1.1K
12:37 70.89 70.89 70.89 70.89 0.6K
12:38 70.89 70.89 70.89 70.89 2.2K
12:39 70.89 70.89 70.88 70.89 1.2K
12:40 70.89 70.89 70.89 70.89 2.3K
12:41 70.89 70.89 70.88 70.88 6.8K
12:42 70.89 70.89 70.89 70.89 1.4K
12:43 70.87 70.87 70.87 70.86 6.2K
12:44 70.87 70.90 70.87 70.90 10.6K
12:45 70.89 70.89 70.88 70.88 1.5K
12:46 70.89 70.89 70.88 70.88 2.9K
12:47 70.88 70.89 70.88 70.89 1.7K
12:48 70.88 70.88 70.88 70.88 0.6K
12:49 70.88 70.88 70.88 70.88 1.8K
12:50 70.88 70.88 70.88 70.88 1.9K
12:51 70.88 70.88 70.88 70.88 8.5K
12:52 70.88 70.92 70.88 70.92 5.3K
12:53 70.92 70.92 70.92 70.92 0.2K
12:54 70.92 70.93 70.92 70.93 5.3K
12:55 70.91 70.91 70.88 70.88 6.2K
12:56 70.88 70.88 70.88 70.88 2.0K
12:57 70.86 70.86 70.84 70.83 1.1K
12:58 70.83 70.83 70.82 70.82 3.4K
12:59 70.80 70.81 70.80 70.81 2.4K
13:00 70.80 70.80 70.79 70.79 1.6K
13:01 70.82 70.82 70.82 70.82 0.8K
13:02 70.83 70.83 70.83 70.83 1.9K
13:03 70.83 70.83 70.83 70.83 0.4K
13:04 70.83 70.83 70.83 70.83 13.8K
13:05 70.84 70.85 70.84 70.85 3.1K
13:06 70.85 70.85 70.84 70.84 3.0K
13:07 70.85 70.86 70.85 70.86 2.7K
13:08 70.86 70.86 70.85 70.85 2.1K
13:09 70.85 70.85 70.82 70.82 2.4K
13:10 70.83 70.83 70.83 70.83 1.6K
13:11 70.81 70.81 70.80 70.80 3.7K
13:14 70.81 70.82 70.81 70.82 1.5K
13:15 70.81 70.81 70.81 70.81 1.1K
13:16 70.82 70.82 70.82 70.82 1.5K
13:17 70.81 70.81 70.81 70.81 1.9K
13:18 70.79 70.79 70.79 70.79 1.4K
13:19 70.78 70.80 70.78 70.80 3.9K
13:21 70.79 70.79 70.79 70.79 1.6K
13:22 70.81 70.81 70.81 70.81 0.9K
13:24 70.85 70.88 70.85 70.87 2.6K
13:25 70.87 70.88 70.87 70.88 4.4K
13:26 70.88 70.88 70.87 70.86 1.7K
13:27 70.86 70.86 70.86 70.86 2.3K
13:28 70.86 70.89 70.86 70.89 1.9K
13:29 70.88 70.88 70.88 70.88 0.3K
13:30 70.88 70.90 70.88 70.90 2.7K
13:31 70.90 70.91 70.90 70.91 1.9K
13:32 70.93 70.93 70.93 70.93 0.4K
13:33 70.93 70.94 70.92 70.94 1.9K
13:34 70.94 70.95 70.94 70.95 1.2K
13:35 70.97 70.98 70.97 70.98 1.8K
13:36 70.98 70.99 70.98 70.99 1.2K
13:37 71.00 71.01 71.00 71.01 3.4K
13:38 71.01 71.01 70.98 70.98 3.7K
13:39 70.97 70.98 70.97 70.98 2.2K
13:40 70.98 70.98 70.98 70.98 1.0K
13:41 70.98 70.98 70.98 70.97 1.1K
13:42 70.98 70.99 70.98 70.99 1.8K
13:43 71.00 71.00 71.00 71.00 1.0K
13:44 70.98 71.00 70.98 71.00 1.1K
13:45 71.00 71.00 71.00 71.00 0.9K
13:46 71.00 71.00 70.97 70.98 3.1K
13:47 70.98 70.99 70.98 70.99 0.9K
13:48 71.00 71.00 70.98 70.97 2.0K
13:49 70.99 70.99 70.99 70.99 0.7K
13:50 70.98 70.98 70.98 70.98 1.2K
13:51 71.00 71.01 71.00 71.01 2.4K
13:52 71.01 71.01 71.00 71.00 0.9K
13:53 71.01 71.02 71.01 71.02 1.6K
13:54 71.02 71.02 71.02 71.02 1.5K
13:55 71.02 71.02 71.02 71.02 1.8K
13:56 71.03 71.03 71.01 71.01 4.6K
13:57 71.02 71.02 71.02 71.02 1.8K
13:58 71.03 71.03 71.02 71.02 5.0K
13:59 71.02 71.02 71.01 71.01 3.1K
14:00 71.02 71.02 71.02 71.02 5.0K
14:01 71.02 71.06 71.02 71.06 5.6K
14:02 71.06 71.06 71.05 71.06 2.4K
14:03 71.06 71.06 71.03 71.03 9.5K
14:04 71.03 71.03 71.03 71.03 3.2K
14:05 71.03 71.04 71.03 71.04 5.5K
14:06 71.04 71.05 71.04 71.04 6.4K
14:07 71.05 71.07 71.05 71.06 8.0K
14:08 71.06 71.06 71.05 71.06 1.1K
14:09 71.06 71.06 71.05 71.05 2.5K
14:10 71.06 71.08 71.06 71.07 8.0K
14:11 71.06 71.08 71.06 71.08 5.4K
14:12 71.09 71.10 71.09 71.10 3.2K
14:13 71.11 71.11 71.10 71.10 2.5K
14:14 71.09 71.10 71.09 71.10 1.4K
14:15 71.10 71.12 71.10 71.11 3.2K
14:16 71.12 71.13 71.11 71.11 3.7K
14:17 71.10 71.12 71.10 71.11 5.6K
14:18 71.12 71.13 71.12 71.12 2.1K
14:19 71.12 71.12 71.10 71.10 2.5K
14:20 71.11 71.11 71.11 71.11 0.5K
14:21 71.12 71.12 71.12 71.12 1.1K
14:22 71.14 71.14 71.14 71.14 0.4K
14:23 71.16 71.16 71.15 71.16 4.8K
14:25 71.15 71.17 71.15 71.17 3.6K
14:26 71.17 71.17 71.17 71.17 0.4K
14:27 71.16 71.16 71.16 71.15 2.9K
14:28 71.16 71.16 71.13 71.13 3.1K
14:29 71.13 71.13 71.13 71.13 1.0K
14:30 71.14 71.14 71.13 71.13 2.3K
14:31 71.14 71.17 71.14 71.17 1.6K
14:32 71.17 71.17 71.17 71.17 1.5K
14:33 71.17 71.17 71.16 71.16 1.9K
14:34 71.15 71.15 71.14 71.14 2.1K
14:35 71.13 71.13 71.13 71.13 0.5K
14:36 71.13 71.13 71.12 71.11 1.0K
14:37 71.12 71.13 71.12 71.13 3.1K
14:38 71.10 71.10 71.10 71.10 1.7K
14:39 71.11 71.11 71.11 71.11 2.6K
14:40 71.10 71.10 71.08 71.08 2.2K
14:41 71.08 71.08 71.08 71.08 1.3K
14:42 71.08 71.09 71.08 71.09 1.3K
14:43 71.08 71.08 71.08 71.08 2.0K
14:44 71.08 71.08 71.08 71.08 0.2K
14:45 71.08 71.08 71.08 71.08 1.3K
14:46 71.09 71.10 71.09 71.10 2.2K
14:47 71.10 71.10 71.10 71.10 3.3K
14:48 71.11 71.11 71.11 71.11 0.9K
14:49 71.11 71.11 71.10 71.10 6.1K
14:50 71.09 71.09 71.09 71.09 1.6K
14:51 71.08 71.08 71.08 71.08 0.3K
14:52 71.07 71.07 71.07 71.07 1.5K
14:53 71.07 71.07 71.06 71.06 3.4K
14:54 71.06 71.06 71.06 71.06 0.7K
14:55 71.05 71.05 71.03 71.04 1.4K
14:56 71.03 71.04 71.03 71.03 2.3K
14:57 71.04 71.06 71.04 71.06 4.3K
14:58 71.07 71.07 71.05 71.05 2.5K
14:59 71.04 71.04 71.03 71.03 1.5K
15:00 71.02 71.02 70.99 71.02 1.9K
15:01 71.03 71.03 71.03 71.03 1.2K
15:02 70.99 71.01 70.99 71.00 2.3K
15:03 71.00 71.01 71.00 71.01 1.9K
15:04 71.00 71.00 71.00 71.00 1.2K
15:05 71.00 71.00 71.00 71.00 0.6K
15:06 71.00 71.00 70.99 70.99 2.0K
15:07 70.97 70.98 70.96 70.98 3.4K
15:08 70.99 70.99 70.99 70.99 1.2K
15:10 71.00 71.01 71.00 71.01 1.2K
15:11 71.01 71.01 71.01 71.01 1.7K
15:12 71.00 71.01 71.00 71.00 2.5K
15:13 71.00 71.00 71.00 71.00 1.9K
15:14 70.99 71.01 70.99 70.99 2.3K
15:15 70.98 70.98 70.98 70.98 1.7K
15:16 70.98 70.98 70.98 70.98 1.0K
15:17 70.98 70.98 70.98 70.97 1.4K
15:18 70.99 71.00 70.99 71.00 1.1K
15:19 71.01 71.01 70.99 70.99 1.7K
15:20 70.97 70.98 70.97 70.98 1.6K
15:21 70.97 70.97 70.97 70.97 1.0K
15:22 70.99 70.99 70.98 70.98 4.0K
15:23 70.97 70.97 70.94 70.95 2.9K
15:24 70.96 70.96 70.96 70.96 1.9K
15:25 70.96 70.97 70.96 70.97 1.5K
15:26 70.96 70.96 70.92 70.92 3.6K
15:27 70.91 70.92 70.91 70.92 5.0K
15:29 70.92 70.92 70.92 70.92 1.6K
15:30 70.92 70.92 70.92 70.92 1.7K
15:31 70.92 70.92 70.90 70.90 3.4K
15:32 70.90 70.92 70.90 70.92 2.6K
15:33 70.92 70.92 70.91 70.91 1.9K
15:34 70.91 70.91 70.90 70.90 2.3K
15:35 70.91 70.92 70.91 70.91 3.8K
15:36 70.92 70.94 70.92 70.94 2.9K
15:37 70.93 70.93 70.92 70.92 2.6K
15:38 70.94 70.94 70.92 70.93 4.1K
15:39 70.92 70.92 70.91 70.91 3.0K
15:40 70.90 70.90 70.89 70.89 1.8K
15:41 70.90 70.92 70.90 70.92 5.3K
15:42 70.93 70.93 70.93 70.93 4.8K
15:43 70.93 70.93 70.92 70.92 5.5K
15:45 70.89 70.89 70.88 70.89 5.2K
15:46 70.88 70.88 70.86 70.86 3.2K
15:47 70.86 70.86 70.83 70.83 8.9K
15:48 70.82 70.82 70.81 70.81 3.1K
15:49 70.82 70.89 70.82 70.89 24.2K
15:50 70.86 70.91 70.86 70.89 24.9K
15:51 70.90 70.90 70.84 70.89 17.5K
15:52 70.87 70.89 70.87 70.89 3.4K
15:53 70.88 70.94 70.87 70.94 15.4K
15:54 70.95 70.98 70.95 70.98 16.1K
15:55 70.99 71.03 70.95 70.95 20.3K
15:56 70.93 70.93 70.88 70.90 12.3K
15:57 70.90 70.94 70.89 70.94 31.6K
15:58 70.94 70.94 70.89 70.89 40.7K
15:59 70.89 70.96 70.89 70.91 402.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available