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 70.94 70.94 70.65 70.71 17.3K
09:31 70.68 70.82 70.53 70.82 1.3K
09:32 70.68 71.08 70.68 70.95 8.0K
09:33 70.98 70.98 70.90 70.90 3.0K
09:34 70.79 70.79 70.79 70.79 0.4K
09:35 70.87 70.87 70.87 70.87 1.4K
09:36 70.90 70.90 70.90 70.90 2.3K
09:37 70.81 70.81 70.81 70.81 0.1K
09:38 70.84 70.84 70.84 70.84 2.2K
09:39 70.86 70.86 70.86 70.86 0.9K
09:40 70.82 70.92 70.82 70.92 3.5K
09:41 70.98 70.98 70.90 70.90 2.5K
09:43 70.92 70.92 70.89 70.89 1.4K
09:44 70.87 70.88 70.87 70.88 2.4K
09:45 70.90 70.92 70.89 70.92 3.5K
09:46 70.88 70.88 70.88 70.88 0.9K
09:48 71.03 71.05 71.03 71.05 2.3K
09:50 71.03 71.04 71.03 71.04 1.9K
09:51 71.06 71.06 71.06 71.06 1.0K
09:52 71.05 71.05 71.03 71.03 1.2K
09:53 71.04 71.04 71.04 71.04 1.3K
09:54 71.06 71.06 71.06 71.06 0.5K
09:55 71.07 71.08 71.07 71.08 2.3K
09:57 71.00 71.00 71.00 71.00 2.0K
09:59 70.95 70.95 70.95 70.94 1.1K
10:00 70.93 70.98 70.93 70.98 2.2K
10:01 70.99 70.99 70.99 70.99 0.8K
10:02 70.97 70.97 70.94 70.94 2.9K
10:04 70.96 70.96 70.96 70.96 0.5K
10:05 70.98 70.98 70.98 70.98 5.8K
10:06 70.97 70.97 70.97 70.97 0.3K
10:07 70.95 70.97 70.93 70.97 3.5K
10:08 70.98 71.07 70.98 71.06 4.4K
10:09 71.04 71.04 71.04 71.04 1.8K
10:11 71.02 71.02 71.02 71.02 0.5K
10:12 70.97 70.97 70.95 70.97 1.1K
10:13 70.95 70.97 70.93 70.96 2.6K
10:14 71.00 71.02 71.00 71.02 1.3K
10:15 71.00 71.00 70.95 70.95 1.7K
10:16 70.97 70.97 70.97 70.97 0.6K
10:17 70.94 70.97 70.94 70.97 1.8K
10:19 70.98 70.98 70.96 70.96 2.0K
10:20 70.96 70.96 70.96 70.96 0.8K
10:21 70.98 70.98 70.98 70.97 0.7K
10:22 70.97 71.00 70.97 71.00 2.0K
10:23 71.03 71.03 71.03 71.03 2.2K
10:24 71.00 71.00 71.00 71.00 2.1K
10:25 71.00 71.02 70.90 71.02 115.5K
10:26 71.00 71.00 71.00 71.00 0.8K
10:27 71.01 71.04 71.01 71.04 2.3K
10:28 71.07 71.07 71.06 71.06 2.5K
10:29 71.06 71.06 71.03 71.03 1.5K
10:30 71.00 71.02 70.99 71.01 2.0K
10:31 71.01 71.04 71.01 71.04 1.2K
10:32 71.03 71.03 71.00 71.00 1.2K
10:33 71.00 71.03 71.00 71.03 1.9K
10:34 71.03 71.03 71.01 71.01 3.4K
10:35 71.03 71.03 71.03 71.03 0.8K
10:36 70.97 71.03 70.97 71.03 2.7K
10:37 71.00 71.00 70.98 71.00 2.7K
10:38 71.00 71.00 71.00 71.00 0.9K
10:39 70.99 71.02 70.99 71.02 1.9K
10:40 71.01 71.03 70.99 71.03 4.2K
10:41 71.05 71.06 71.05 71.06 2.0K
10:42 71.09 71.09 71.08 71.08 2.4K
10:43 71.09 71.09 71.09 71.09 1.2K
10:44 71.05 71.05 71.03 71.03 2.0K
10:45 71.04 71.06 71.04 71.06 3.6K
10:46 71.03 71.03 71.03 71.03 0.8K
10:47 71.03 71.06 71.03 71.06 2.8K
10:48 71.08 71.08 71.08 71.08 1.3K
10:49 71.05 71.05 71.02 71.02 1.4K
10:50 71.02 71.02 71.00 71.01 3.5K
10:51 71.01 71.01 70.99 70.99 1.8K
10:52 70.98 70.98 70.98 70.97 4.1K
10:53 71.00 71.00 70.98 70.98 1.0K
10:54 70.97 70.97 70.96 70.96 1.0K
10:55 70.96 70.96 70.95 70.96 13.9K
10:56 70.96 71.01 70.96 71.00 3.5K
10:57 71.01 71.01 70.96 70.97 3.3K
10:58 70.99 71.00 70.99 71.00 2.1K
10:59 71.00 71.02 71.00 71.02 3.2K
11:00 71.00 71.00 70.95 70.95 6.9K
11:01 70.97 70.97 70.97 70.97 2.2K
11:02 70.98 70.99 70.98 70.99 1.7K
11:03 71.00 71.02 71.00 71.02 3.0K
11:04 71.03 71.03 70.99 70.99 3.5K
11:05 70.98 70.98 70.98 70.97 3.3K
11:06 70.97 70.97 70.92 70.92 13.4K
11:07 70.89 70.89 70.89 70.89 3.7K
11:08 70.88 70.89 70.88 70.89 3.2K
11:09 70.85 70.85 70.83 70.84 2.8K
11:10 70.85 70.86 70.85 70.86 2.4K
11:11 70.83 70.83 70.80 70.80 2.1K
11:12 70.80 70.82 70.80 70.82 2.8K
11:13 70.81 70.82 70.81 70.82 3.9K
11:14 70.81 70.81 70.81 70.81 2.4K
11:15 70.80 70.82 70.80 70.81 1.5K
11:16 70.80 70.80 70.78 70.79 6.0K
11:17 70.76 70.76 70.76 70.76 0.9K
11:18 70.75 70.78 70.75 70.78 2.9K
11:19 70.78 70.80 70.78 70.80 5.9K
11:21 70.79 70.79 70.78 70.79 2.6K
11:22 70.78 70.78 70.78 70.78 0.9K
11:23 70.77 70.78 70.77 70.78 2.1K
11:24 70.79 70.79 70.79 70.79 1.2K
11:25 70.80 70.84 70.80 70.84 2.3K
11:26 70.86 70.86 70.86 70.86 1.6K
11:27 70.88 70.88 70.88 70.88 0.2K
11:28 70.87 70.89 70.87 70.88 4.4K
11:29 70.89 70.89 70.89 70.89 0.8K
11:30 70.91 70.91 70.91 70.91 2.4K
11:31 70.90 70.92 70.90 70.92 1.3K
11:32 70.92 70.92 70.91 70.91 2.0K
11:33 70.98 71.00 70.98 70.98 3.8K
11:34 70.98 70.98 70.98 70.98 2.0K
11:35 71.00 71.00 71.00 71.00 2.3K
11:36 71.00 71.01 71.00 71.01 2.3K
11:37 71.01 71.01 71.00 71.00 1.2K
11:38 71.01 71.01 71.00 71.00 3.2K
11:39 71.00 71.00 70.99 70.99 2.6K
11:41 70.97 71.01 70.97 71.01 3.3K
11:42 71.02 71.02 71.02 71.02 1.3K
11:44 71.06 71.09 71.06 71.08 2.0K
11:45 71.08 71.08 71.08 71.08 2.1K
11:46 71.06 71.07 71.06 71.07 1.9K
11:47 71.10 71.10 71.09 71.09 1.4K
11:48 71.08 71.08 71.06 71.08 2.9K
11:49 71.10 71.11 71.09 71.11 1.4K
11:50 71.11 71.12 71.11 71.12 3.3K
11:51 71.08 71.08 71.08 71.08 1.1K
11:52 71.08 71.09 71.08 71.09 1.2K
11:53 71.11 71.11 71.11 71.11 0.7K
11:54 71.10 71.12 71.10 71.12 5.1K
11:55 71.12 71.12 71.10 71.10 2.8K
11:56 71.10 71.10 71.10 71.10 1.4K
11:57 71.09 71.09 71.09 71.09 1.8K
11:59 71.07 71.07 71.06 71.06 1.6K
12:00 71.07 71.08 71.07 71.08 2.7K
12:01 71.10 71.11 71.10 71.11 1.5K
12:02 71.10 71.10 71.07 71.07 2.6K
12:03 71.08 71.08 71.08 71.08 1.7K
12:04 71.07 71.07 71.07 71.07 1.3K
12:05 71.05 71.06 71.05 71.06 2.1K
12:06 71.07 71.10 71.07 71.10 1.6K
12:07 71.10 71.13 71.10 71.12 10.8K
12:08 71.14 71.15 71.14 71.14 2.5K
12:09 71.13 71.13 71.12 71.12 1.0K
12:10 71.10 71.11 71.06 71.06 2.5K
12:11 71.09 71.15 71.09 71.12 5.0K
12:12 71.11 71.11 71.07 71.10 2.1K
12:13 71.10 71.11 71.05 71.05 7.6K
12:14 71.06 71.07 71.04 71.07 4.3K
12:15 71.09 71.10 71.09 71.10 3.0K
12:16 71.07 71.07 71.07 71.07 1.6K
12:18 71.08 71.08 71.07 71.07 1.1K
12:19 71.07 71.07 71.03 71.03 3.1K
12:20 71.02 71.03 71.02 71.03 2.1K
12:21 71.04 71.04 71.04 71.04 0.4K
12:22 71.05 71.05 71.04 71.05 5.0K
12:23 71.05 71.05 71.03 71.03 1.0K
12:24 71.02 71.02 71.00 71.00 1.4K
12:25 70.99 71.01 70.99 71.01 1.5K
12:26 70.98 70.98 70.96 70.96 3.5K
12:27 70.96 70.96 70.96 70.96 1.8K
12:29 70.97 70.97 70.97 70.97 0.2K
12:30 70.98 70.98 70.98 70.98 3.3K
12:32 70.99 70.99 70.98 70.98 0.3K
12:33 70.99 70.99 70.97 70.97 1.4K
12:34 70.97 70.97 70.97 70.97 1.5K
12:35 70.97 70.97 70.96 70.96 1.4K
12:36 70.97 70.97 70.97 70.97 0.7K
12:37 70.96 70.96 70.95 70.95 1.6K
12:38 70.96 70.96 70.96 70.96 1.3K
12:40 70.99 70.99 70.98 70.98 1.7K
12:41 71.00 71.00 71.00 71.00 0.5K
12:42 70.99 70.99 70.93 70.93 3.2K
12:43 70.89 70.93 70.89 70.92 2.2K
12:44 70.92 70.92 70.92 70.92 1.7K
12:45 70.92 70.92 70.90 70.90 2.7K
12:46 70.89 70.90 70.89 70.89 1.6K
12:47 70.89 70.89 70.88 70.88 2.7K
12:48 70.86 70.86 70.85 70.85 1.4K
12:49 70.85 70.89 70.85 70.89 4.3K
12:50 70.90 70.92 70.90 70.92 2.6K
12:51 70.91 70.92 70.90 70.90 3.2K
12:53 70.89 70.89 70.87 70.89 2.7K
12:54 70.87 70.87 70.86 70.87 1.9K
12:55 70.90 70.90 70.90 70.90 2.2K
12:56 70.92 70.92 70.92 70.92 1.1K
12:57 70.93 70.93 70.91 70.91 2.9K
12:58 70.90 70.90 70.90 70.90 2.1K
12:59 70.89 70.91 70.89 70.91 1.5K
13:00 70.87 70.87 70.86 70.86 0.9K
13:01 70.86 70.87 70.86 70.87 2.3K
13:02 70.90 70.93 70.90 70.93 3.3K
13:03 70.96 70.97 70.96 70.97 0.9K
13:04 70.99 70.99 70.99 70.99 3.5K
13:05 70.99 70.99 70.99 70.99 0.7K
13:06 70.99 70.99 70.99 70.99 0.8K
13:07 70.99 71.00 70.98 70.98 2.2K
13:08 70.99 70.99 70.98 70.98 1.6K
13:10 71.00 71.00 71.00 71.00 2.0K
13:11 71.02 71.02 71.01 71.01 3.6K
13:12 70.99 70.99 70.97 70.98 2.1K
13:13 70.99 70.99 70.99 70.99 2.3K
13:14 70.98 70.98 70.98 70.98 1.8K
13:15 70.99 71.00 70.98 70.98 1.6K
13:16 70.97 70.97 70.97 70.97 0.6K
13:17 70.95 70.95 70.94 70.94 3.4K
13:18 70.93 70.93 70.93 70.93 0.3K
13:19 70.93 70.93 70.92 70.92 1.9K
13:20 70.93 70.94 70.93 70.94 1.5K
13:21 70.96 70.97 70.96 70.97 1.6K
13:22 70.96 70.96 70.95 70.96 4.3K
13:24 70.97 70.98 70.96 70.97 2.3K
13:25 70.95 70.96 70.95 70.96 1.1K
13:26 70.96 70.97 70.96 70.97 1.5K
13:27 70.97 70.97 70.97 70.97 0.7K
13:28 70.96 70.96 70.96 70.96 1.5K
13:29 70.95 70.95 70.93 70.93 2.0K
13:30 70.94 70.95 70.94 70.95 1.2K
13:31 70.96 70.96 70.96 70.96 0.6K
13:32 70.97 71.00 70.97 71.00 2.4K
13:33 71.00 71.00 71.00 71.00 0.8K
13:34 71.00 71.00 71.00 71.00 1.2K
13:35 70.99 71.00 70.99 71.00 5.5K
13:36 71.00 71.00 70.98 70.98 2.7K
13:37 70.95 70.95 70.95 70.95 0.9K
13:38 70.93 70.93 70.92 70.92 1.9K
13:39 70.93 70.93 70.93 70.93 1.2K
13:40 70.94 70.95 70.94 70.95 2.1K
13:41 70.96 70.97 70.96 70.97 1.2K
13:42 70.97 70.98 70.97 70.98 0.7K
13:43 70.97 70.97 70.97 70.97 2.9K
13:44 70.98 70.98 70.98 70.98 1.1K
13:45 70.97 70.97 70.97 70.97 3.4K
13:46 71.00 71.01 71.00 71.01 1.8K
13:47 71.01 71.02 71.01 71.02 2.0K
13:48 71.02 71.07 71.02 71.07 3.0K
13:49 71.06 71.06 71.06 71.06 2.2K
13:50 71.05 71.07 71.05 71.07 3.1K
13:51 71.06 71.06 71.06 71.06 1.7K
13:52 71.05 71.05 71.05 71.05 0.6K
13:53 71.03 71.03 71.02 71.02 2.7K
13:54 71.03 71.03 71.01 71.01 2.7K
13:55 71.00 71.00 71.00 71.00 1.4K
13:56 71.01 71.01 71.01 71.01 3.0K
13:57 71.03 71.03 71.03 71.03 0.6K
13:58 71.03 71.04 71.03 71.04 1.6K
13:59 71.04 71.04 71.03 71.03 2.8K
14:00 71.03 71.03 71.02 71.02 2.6K
14:01 71.00 71.00 70.98 70.99 2.3K
14:02 70.99 71.02 70.99 70.99 4.9K
14:03 70.98 70.98 70.97 70.97 0.9K
14:04 70.98 70.99 70.96 70.97 9.9K
14:05 70.98 70.98 70.98 70.98 1.8K
14:06 71.00 71.02 70.99 70.99 4.0K
14:07 70.97 70.97 70.96 70.97 1.8K
14:08 70.98 70.98 70.98 70.98 0.6K
14:09 71.00 71.02 71.00 71.02 3.3K
14:10 71.05 71.06 71.05 71.06 1.0K
14:11 71.07 71.07 71.07 71.07 0.5K
14:12 71.08 71.08 71.07 71.07 5.3K
14:13 71.06 71.06 71.06 71.06 0.7K
14:14 71.05 71.05 71.03 71.03 3.2K
14:15 71.03 71.03 71.03 71.03 0.7K
14:16 71.05 71.07 71.05 71.07 1.9K
14:17 71.09 71.10 71.09 71.10 3.7K
14:18 71.10 71.10 71.10 71.10 1.3K
14:19 71.11 71.14 71.11 71.14 3.6K
14:20 71.14 71.14 71.10 71.10 5.5K
14:21 71.11 71.11 71.11 71.11 1.1K
14:22 71.13 71.13 71.13 71.13 2.1K
14:23 71.14 71.14 71.14 71.14 3.2K
14:25 71.14 71.17 71.14 71.17 2.2K
14:26 71.15 71.15 71.15 71.15 2.4K
14:27 71.16 71.16 71.15 71.15 3.0K
14:28 71.14 71.15 71.12 71.12 4.8K
14:29 71.13 71.14 71.13 71.14 0.9K
14:30 71.14 71.16 71.14 71.16 2.0K
14:31 71.16 71.16 71.16 71.16 0.9K
14:32 71.16 71.16 71.16 71.16 0.3K
14:33 71.16 71.18 71.16 71.17 4.1K
14:34 71.16 71.16 71.15 71.16 3.3K
14:35 71.16 71.20 71.16 71.19 2.1K
14:36 71.19 71.19 71.19 71.19 3.2K
14:37 71.19 71.20 71.19 71.20 2.8K
14:38 71.20 71.20 71.17 71.17 3.4K
14:39 71.17 71.17 71.17 71.17 6.7K
14:40 71.17 71.18 71.17 71.17 1.5K
14:41 71.17 71.17 71.17 71.17 2.0K
14:42 71.16 71.17 71.16 71.17 2.1K
14:43 71.18 71.21 71.18 71.20 4.4K
14:45 71.20 71.21 71.20 71.20 3.0K
14:46 71.21 71.21 71.19 71.20 6.3K
14:47 71.20 71.22 71.20 71.21 6.0K
14:48 71.21 71.21 71.20 71.20 2.7K
14:49 71.20 71.21 71.20 71.21 2.1K
14:50 71.20 71.22 71.20 71.22 2.0K
14:51 71.21 71.24 71.21 71.24 4.6K
14:52 71.24 71.24 71.24 71.24 0.3K
14:53 71.24 71.26 71.24 71.25 5.4K
14:54 71.23 71.23 71.23 71.23 0.7K
14:55 71.22 71.22 71.21 71.21 3.9K
14:56 71.21 71.21 71.21 71.21 4.0K
14:57 71.23 71.23 71.23 71.23 3.0K
14:58 71.22 71.22 71.20 71.20 1.9K
14:59 71.20 71.20 71.19 71.19 3.4K
15:00 71.20 71.21 71.20 71.21 3.0K
15:01 71.22 71.24 71.22 71.23 1.5K
15:02 71.23 71.25 71.23 71.25 3.6K
15:03 71.26 71.26 71.26 71.26 2.2K
15:04 71.28 71.28 71.27 71.27 3.2K
15:05 71.27 71.27 71.26 71.26 2.2K
15:06 71.25 71.25 71.23 71.22 3.4K
15:07 71.22 71.23 71.22 71.23 2.3K
15:08 71.24 71.24 71.24 71.24 1.3K
15:09 71.24 71.27 71.24 71.27 5.0K
15:10 71.28 71.28 71.28 71.28 1.8K
15:11 71.29 71.29 71.29 71.29 3.3K
15:12 71.30 71.30 71.29 71.30 6.6K
15:13 71.31 71.31 71.28 71.28 14.8K
15:14 71.28 71.28 71.27 71.28 5.3K
15:15 71.28 71.31 71.28 71.31 6.0K
15:16 71.30 71.31 71.30 71.31 4.3K
15:17 71.32 71.32 71.29 71.29 4.7K
15:18 71.30 71.30 71.30 71.30 4.1K
15:19 71.29 71.31 71.29 71.31 4.3K
15:20 71.32 71.32 71.29 71.30 4.3K
15:21 71.28 71.28 71.27 71.27 1.8K
15:22 71.26 71.26 71.25 71.26 4.6K
15:23 71.26 71.26 71.24 71.24 3.7K
15:24 71.21 71.21 71.20 71.21 1.9K
15:25 71.21 71.21 71.20 71.20 7.2K
15:26 71.19 71.20 71.17 71.18 7.7K
15:27 71.21 71.21 71.21 71.21 4.1K
15:28 71.24 71.24 71.23 71.23 7.0K
15:29 71.22 71.23 71.22 71.22 6.0K
15:30 71.20 71.21 71.20 71.21 5.7K
15:31 71.19 71.19 71.18 71.18 3.2K
15:32 71.16 71.18 71.16 71.18 2.6K
15:33 71.18 71.24 71.18 71.23 5.5K
15:34 71.23 71.23 71.22 71.22 5.0K
15:35 71.26 71.26 71.26 71.26 5.6K
15:36 71.27 71.27 71.26 71.26 5.2K
15:37 71.27 71.27 71.23 71.23 12.5K
15:39 71.23 71.23 71.21 71.21 4.8K
15:40 71.20 71.20 71.18 71.18 3.9K
15:41 71.19 71.19 71.19 71.19 4.2K
15:42 71.20 71.22 71.20 71.22 5.3K
15:43 71.22 71.22 71.21 71.21 2.0K
15:44 71.21 71.23 71.21 71.23 2.9K
15:45 71.23 71.25 71.21 71.25 11.9K
15:46 71.26 71.26 71.26 71.26 2.7K
15:47 71.27 71.27 71.22 71.24 12.8K
15:48 71.24 71.24 71.20 71.22 7.8K
15:49 71.21 71.26 71.21 71.26 13.6K
15:50 71.27 71.32 71.24 71.30 22.4K
15:51 71.32 71.34 71.29 71.30 11.6K
15:52 71.29 71.29 71.27 71.27 13.1K
15:53 71.26 71.26 71.21 71.22 9.2K
15:54 71.22 71.24 71.21 71.24 17.7K
15:55 71.26 71.33 71.20 71.24 33.7K
15:56 71.28 71.29 71.25 71.26 24.4K
15:57 71.26 71.27 71.26 71.26 17.6K
15:58 71.26 71.26 71.21 71.21 30.1K
15:59 71.21 71.24 71.19 71.22 508.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available