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
09:31 71.26 71.26 71.26 71.26 33.9K
09:32 71.14 71.14 71.07 71.07 1.0K
09:33 71.21 71.21 71.21 71.21 0.4K
09:34 71.07 71.21 71.07 71.21 1.1K
09:35 71.15 71.15 71.12 71.12 3.4K
09:36 71.06 71.06 71.06 71.06 0.5K
09:37 71.07 71.07 71.07 71.07 0.1K
09:38 70.94 71.10 70.94 71.10 1.5K
09:39 71.06 71.09 71.04 71.04 1.3K
09:40 71.09 71.16 71.09 71.11 3.2K
09:42 71.13 71.13 71.13 71.13 1.5K
09:43 71.08 71.08 71.08 71.08 0.4K
09:44 71.10 71.11 71.10 71.11 0.5K
09:45 71.00 71.00 70.93 70.99 6.8K
09:46 70.95 70.96 70.95 70.96 0.9K
09:47 70.96 70.96 70.96 70.96 0.6K
09:48 70.96 70.97 70.96 70.96 1.1K
09:49 70.96 70.98 70.96 70.98 2.3K
09:50 70.99 70.99 70.99 70.99 1.2K
09:52 71.04 71.04 71.00 71.00 1.1K
09:53 70.99 70.99 70.99 70.99 0.9K
09:54 70.99 70.99 70.99 70.99 1.0K
09:55 70.99 71.00 70.99 70.99 2.0K
09:56 71.00 71.05 71.00 71.05 1.8K
09:57 71.06 71.06 71.06 71.06 0.2K
09:58 71.06 71.11 71.06 71.11 2.3K
09:59 71.12 71.13 71.11 71.11 1.6K
10:00 71.13 71.16 71.13 71.16 5.6K
10:01 71.15 71.15 71.14 71.14 2.2K
10:02 71.15 71.16 71.15 71.16 4.2K
10:03 71.16 71.16 71.16 71.16 3.9K
10:04 71.17 71.19 71.15 71.15 2.1K
10:05 71.15 71.15 71.14 71.14 2.9K
10:06 71.10 71.10 71.07 71.07 5.4K
10:07 71.04 71.04 71.04 71.04 1.0K
10:08 71.03 71.04 71.03 71.03 3.8K
10:09 71.03 71.03 70.99 71.01 4.2K
10:10 71.01 71.03 71.01 71.03 3.2K
10:11 71.03 71.03 70.98 70.99 2.4K
10:12 70.99 71.02 70.99 71.02 2.1K
10:13 71.02 71.06 71.02 71.06 5.9K
10:14 71.05 71.09 71.05 71.09 3.3K
10:15 71.09 71.09 71.07 71.08 4.6K
10:16 71.11 71.12 71.11 71.12 1.2K
10:17 71.08 71.10 71.06 71.08 4.6K
10:18 71.08 71.11 71.08 71.11 2.3K
10:19 71.08 71.11 71.08 71.11 3.0K
10:20 71.11 71.11 71.11 71.11 1.0K
10:21 71.11 71.12 71.11 71.11 2.4K
10:22 71.11 71.15 71.11 71.15 3.3K
10:23 71.15 71.15 71.13 71.13 3.6K
10:24 71.13 71.13 71.11 71.11 3.5K
10:25 71.15 71.16 71.14 71.14 2.9K
10:26 71.13 71.13 71.13 71.13 0.7K
10:27 71.15 71.18 71.15 71.18 7.9K
10:28 71.18 71.19 71.17 71.17 8.3K
10:29 71.17 71.17 71.15 71.16 3.5K
10:30 71.16 71.18 71.16 71.17 8.3K
10:31 71.16 71.17 71.16 71.17 4.5K
10:32 71.16 71.17 71.16 71.17 3.4K
10:33 71.17 71.17 71.14 71.15 3.0K
10:34 71.13 71.13 71.10 71.10 2.8K
10:35 71.08 71.11 71.06 71.11 4.3K
10:36 71.11 71.12 71.10 71.10 2.5K
10:37 71.09 71.10 71.09 71.10 2.5K
10:38 71.10 71.12 71.10 71.12 2.5K
10:39 71.12 71.13 71.10 71.10 2.4K
10:40 71.12 71.15 71.12 71.15 2.2K
10:41 71.15 71.16 71.15 71.15 2.4K
10:42 71.12 71.17 71.12 71.17 2.8K
10:43 71.17 71.17 71.16 71.17 2.6K
10:44 71.15 71.19 71.15 71.19 5.0K
10:45 71.17 71.19 71.17 71.19 1.3K
10:46 71.17 71.18 71.17 71.17 2.5K
10:47 71.16 71.25 71.16 71.25 10.5K
10:48 71.23 71.23 71.20 71.20 1.7K
10:49 71.21 71.26 71.21 71.25 5.5K
10:50 71.26 71.26 71.26 71.26 0.6K
10:51 71.26 71.27 71.26 71.27 2.2K
10:52 71.27 71.28 71.27 71.27 2.9K
10:53 71.25 71.26 71.25 71.26 1.4K
10:54 71.24 71.28 71.22 71.28 7.7K
10:55 71.27 71.27 71.22 71.22 13.2K
10:56 71.21 71.21 71.21 71.21 1.5K
10:57 71.20 71.20 71.20 71.20 1.7K
10:58 71.23 71.24 71.23 71.23 2.0K
10:59 71.21 71.21 71.20 71.20 1.7K
11:00 71.20 71.20 71.19 71.19 2.2K
11:01 71.16 71.18 71.16 71.18 2.9K
11:02 71.19 71.22 71.19 71.22 2.1K
11:03 71.20 71.20 71.20 71.20 0.5K
11:04 71.20 71.26 71.20 71.26 3.0K
11:05 71.27 71.27 71.25 71.25 2.5K
11:06 71.22 71.22 71.21 71.21 1.3K
11:07 71.22 71.25 71.22 71.24 1.7K
11:08 71.25 71.25 71.25 71.25 1.0K
11:09 71.24 71.27 71.24 71.27 4.2K
11:10 71.28 71.29 71.28 71.29 2.0K
11:11 71.28 71.28 71.28 71.28 2.2K
11:12 71.26 71.28 71.26 71.28 1.8K
11:13 71.31 71.31 71.31 71.31 0.8K
11:14 71.31 71.32 71.31 71.32 3.4K
11:15 71.33 71.33 71.32 71.32 0.7K
11:16 71.33 71.33 71.30 71.32 2.7K
11:17 71.33 71.33 71.33 71.33 1.6K
11:18 71.34 71.34 71.34 71.33 1.5K
11:19 71.35 71.35 71.34 71.34 1.5K
11:20 71.33 71.33 71.33 71.33 1.2K
11:21 71.33 71.36 71.33 71.34 5.2K
11:22 71.33 71.35 71.33 71.35 0.5K
11:23 71.34 71.34 71.32 71.32 3.7K
11:24 71.33 71.33 71.31 71.31 15.0K
11:25 71.31 71.41 71.30 71.41 49.5K
11:26 71.39 71.42 71.39 71.40 2.6K
11:27 71.39 71.40 71.38 71.40 1.7K
11:28 71.38 71.52 71.37 71.52 17.2K
11:29 71.50 71.52 71.50 71.52 2.6K
11:30 71.52 71.52 71.50 71.50 5.7K
11:31 71.50 71.50 71.49 71.49 6.7K
11:32 71.46 71.53 71.46 71.53 3.6K
11:33 71.53 71.53 71.50 71.51 2.3K
11:34 71.51 71.51 71.51 71.51 1.1K
11:35 71.50 71.50 71.50 71.50 1.1K
11:36 71.52 71.52 71.49 71.51 22.9K
11:37 71.52 71.53 71.52 71.53 2.9K
11:38 71.46 71.46 71.45 71.45 2.2K
11:39 71.44 71.48 71.44 71.48 2.7K
11:40 71.45 71.46 71.45 71.46 1.2K
11:41 71.47 71.48 71.47 71.48 1.1K
11:43 71.47 71.47 71.45 71.44 1.6K
11:44 71.43 71.43 71.40 71.40 4.6K
11:45 71.41 71.41 71.41 71.41 2.6K
11:46 71.39 71.39 71.38 71.38 3.2K
11:47 71.33 71.34 71.32 71.32 2.1K
11:48 71.33 71.39 71.33 71.39 2.1K
11:49 71.39 71.39 71.38 71.38 3.9K
11:50 71.43 71.43 71.43 71.43 0.4K
11:51 71.43 71.43 71.43 71.43 0.3K
11:52 71.42 71.42 71.41 71.41 1.6K
11:53 71.42 71.42 71.42 71.41 1.5K
11:55 71.43 71.43 71.39 71.39 1.4K
11:56 71.41 71.41 71.41 71.41 1.2K
11:57 71.42 71.42 71.41 71.41 1.3K
11:59 71.40 71.41 71.40 71.41 1.4K
12:00 71.39 71.40 71.39 71.40 1.7K
12:02 71.39 71.40 71.38 71.40 3.8K
12:03 71.43 71.43 71.43 71.43 1.1K
12:05 71.44 71.47 71.44 71.47 1.1K
12:06 71.46 71.46 71.46 71.46 0.7K
12:07 71.45 71.45 71.45 71.45 0.5K
12:08 71.45 71.47 71.45 71.47 1.0K
12:09 71.48 71.48 71.48 71.48 2.7K
12:10 71.46 71.46 71.46 71.46 0.4K
12:11 71.46 71.46 71.46 71.46 1.4K
12:12 71.49 71.50 71.49 71.50 1.2K
12:13 71.50 71.50 71.48 71.49 2.8K
12:15 71.50 71.50 71.49 71.49 1.6K
12:16 71.49 71.49 71.49 71.49 1.4K
12:17 71.48 71.48 71.48 71.47 1.4K
12:18 71.47 71.47 71.47 71.47 1.5K
12:19 71.46 71.46 71.46 71.46 1.8K
12:21 71.42 71.44 71.42 71.44 2.0K
12:22 71.44 71.44 71.43 71.43 0.7K
12:23 71.42 71.42 71.42 71.42 0.7K
12:24 71.43 71.44 71.43 71.44 1.3K
12:25 71.43 71.43 71.43 71.43 1.1K
12:26 71.42 71.42 71.41 71.41 1.3K
12:27 71.41 71.41 71.41 71.41 0.9K
12:28 71.41 71.41 71.41 71.41 0.6K
12:29 71.42 71.42 71.42 71.42 3.6K
12:30 71.42 71.42 71.42 71.42 0.9K
12:31 71.40 71.40 71.39 71.40 0.9K
12:32 71.40 71.40 71.40 71.40 1.3K
12:33 71.37 71.38 71.37 71.38 1.8K
12:34 71.37 71.37 71.37 71.36 0.9K
12:35 71.34 71.34 71.34 71.34 0.5K
12:36 71.35 71.35 71.35 71.35 0.9K
12:37 71.37 71.39 71.37 71.39 1.9K
12:38 71.39 71.39 71.39 71.39 1.3K
12:40 71.40 71.41 71.40 71.41 3.2K
12:41 71.41 71.41 71.41 71.41 0.8K
12:42 71.41 71.41 71.38 71.38 2.2K
12:43 71.37 71.37 71.37 71.37 1.3K
12:44 71.32 71.32 71.32 71.32 0.6K
12:45 71.33 71.33 71.33 71.33 2.8K
12:47 71.32 71.35 71.32 71.35 2.9K
12:48 71.36 71.36 71.36 71.36 1.0K
12:49 71.35 71.35 71.35 71.35 0.4K
12:50 71.38 71.38 71.38 71.38 1.6K
12:51 71.38 71.40 71.38 71.39 2.6K
12:52 71.37 71.37 71.37 71.36 0.8K
12:53 71.40 71.40 71.40 71.40 1.5K
12:54 71.38 71.38 71.38 71.38 0.6K
12:55 71.38 71.38 71.38 71.38 0.9K
12:56 71.38 71.38 71.38 71.38 0.8K
12:57 71.36 71.37 71.36 71.36 2.6K
12:58 71.38 71.38 71.38 71.38 1.9K
13:00 71.34 71.34 71.34 71.34 2.1K
13:01 71.35 71.35 71.35 71.35 2.7K
13:02 71.36 71.36 71.36 71.36 0.4K
13:03 71.37 71.38 71.37 71.38 1.4K
13:04 71.39 71.41 71.39 71.41 0.9K
13:05 71.42 71.44 71.42 71.42 2.3K
13:07 71.38 71.38 71.38 71.38 0.6K
13:08 71.38 71.38 71.36 71.36 1.5K
13:09 71.33 71.33 71.33 71.33 0.5K
13:10 71.32 71.33 71.32 71.33 3.5K
13:11 71.32 71.34 71.31 71.34 2.4K
13:12 71.35 71.35 71.34 71.33 15.7K
13:13 71.31 71.31 71.31 71.31 2.0K
13:14 71.25 71.25 71.25 71.25 1.1K
13:15 71.21 71.21 71.21 71.21 2.5K
13:17 71.19 71.19 71.19 71.19 1.9K
13:18 71.22 71.22 71.22 71.22 0.3K
13:19 71.22 71.22 71.21 71.21 1.4K
13:21 71.22 71.25 71.22 71.25 3.1K
13:22 71.23 71.23 71.23 71.22 1.3K
13:23 71.22 71.22 71.22 71.22 1.6K
13:25 71.23 71.23 71.23 71.23 1.2K
13:26 71.23 71.23 71.22 71.22 1.9K
13:27 71.21 71.21 71.18 71.18 1.2K
13:28 71.18 71.18 71.18 71.18 2.8K
13:29 71.16 71.19 71.16 71.19 2.2K
13:31 71.24 71.27 71.24 71.27 1.3K
13:33 71.27 71.27 71.26 71.26 3.5K
13:34 71.27 71.27 71.27 71.27 0.6K
13:35 71.24 71.24 71.24 71.24 1.2K
13:36 71.24 71.24 71.23 71.23 1.2K
13:37 71.20 71.20 71.20 71.20 2.2K
13:38 71.20 71.22 71.20 71.22 2.0K
13:39 71.21 71.24 71.21 71.24 4.0K
13:40 71.23 71.24 71.23 71.24 2.5K
13:41 71.28 71.29 71.28 71.29 1.4K
13:42 71.28 71.31 71.28 71.30 2.2K
13:43 71.29 71.29 71.29 71.29 0.5K
13:44 71.28 71.28 71.28 71.28 2.2K
13:45 71.27 71.29 71.27 71.29 2.1K
13:46 71.30 71.30 71.30 71.30 1.5K
13:47 71.31 71.32 71.31 71.32 3.0K
13:48 71.34 71.34 71.34 71.33 0.4K
13:49 71.32 71.32 71.31 71.31 2.3K
13:50 71.31 71.31 71.31 71.31 0.8K
13:51 71.32 71.32 71.29 71.29 2.5K
13:53 71.28 71.28 71.26 71.26 1.3K
13:54 71.26 71.26 71.26 71.26 0.9K
13:55 71.27 71.29 71.27 71.29 1.0K
13:56 71.28 71.28 71.27 71.27 1.8K
13:58 71.27 71.29 71.27 71.29 3.3K
13:59 71.32 71.32 71.32 71.32 1.2K
14:00 71.34 71.35 71.34 71.35 1.3K
14:01 71.35 71.36 71.35 71.36 1.8K
14:02 71.40 71.40 71.40 71.40 0.6K
14:03 71.39 71.40 71.39 71.39 2.1K
14:04 71.40 71.40 71.40 71.40 0.9K
14:05 71.40 71.40 71.40 71.40 1.2K
14:06 71.44 71.45 71.44 71.45 1.7K
14:07 71.46 71.46 71.46 71.46 5.4K
14:08 71.49 71.49 71.49 71.49 0.5K
14:09 71.49 71.49 71.49 71.49 1.3K
14:10 71.51 71.52 71.51 71.52 3.8K
14:11 71.52 71.52 71.51 71.52 2.1K
14:12 71.50 71.51 71.50 71.51 2.8K
14:13 71.52 71.54 71.52 71.54 2.7K
14:14 71.54 71.54 71.54 71.54 1.4K
14:15 71.55 71.55 71.55 71.55 1.0K
14:16 71.56 71.56 71.56 71.56 1.1K
14:17 71.54 71.54 71.52 71.52 2.3K
14:18 71.50 71.55 71.50 71.55 3.0K
14:20 71.56 71.56 71.55 71.55 1.9K
14:21 71.54 71.54 71.51 71.52 3.4K
14:22 71.53 71.54 71.53 71.54 2.5K
14:23 71.53 71.53 71.51 71.51 1.9K
14:24 71.53 71.53 71.53 71.53 4.7K
14:25 71.54 71.54 71.54 71.54 1.2K
14:26 71.55 71.55 71.54 71.54 2.0K
14:27 71.51 71.51 71.49 71.50 3.6K
14:28 71.49 71.49 71.46 71.46 2.7K
14:29 71.46 71.46 71.43 71.43 1.6K
14:30 71.43 71.43 71.42 71.42 1.8K
14:31 71.41 71.43 71.41 71.43 3.7K
14:32 71.41 71.41 71.41 71.41 1.2K
14:33 71.41 71.43 71.41 71.43 0.9K
14:34 71.44 71.45 71.44 71.45 1.5K
14:35 71.44 71.44 71.41 71.41 2.6K
14:36 71.41 71.42 71.41 71.42 4.0K
14:37 71.41 71.41 71.41 71.41 1.8K
14:38 71.41 71.41 71.41 71.41 1.4K
14:39 71.40 71.41 71.39 71.40 3.9K
14:40 71.40 71.42 71.40 71.42 1.5K
14:41 71.44 71.44 71.44 71.44 1.7K
14:42 71.41 71.41 71.41 71.41 1.3K
14:43 71.41 71.41 71.40 71.40 2.8K
14:44 71.39 71.40 71.39 71.40 1.8K
14:45 71.41 71.41 71.40 71.40 1.1K
14:46 71.41 71.41 71.40 71.40 5.8K
14:47 71.39 71.39 71.36 71.38 3.8K
14:48 71.39 71.39 71.39 71.39 1.8K
14:49 71.39 71.40 71.39 71.40 2.1K
14:50 71.40 71.40 71.39 71.39 3.9K
14:51 71.39 71.40 71.39 71.39 1.7K
14:52 71.39 71.40 71.39 71.40 1.1K
14:53 71.39 71.39 71.39 71.39 1.7K
14:54 71.39 71.42 71.39 71.42 2.7K
14:55 71.41 71.41 71.38 71.38 2.5K
14:56 71.38 71.39 71.38 71.38 2.4K
14:57 71.38 71.38 71.37 71.37 2.0K
14:58 71.40 71.40 71.40 71.40 2.0K
14:59 71.40 71.43 71.40 71.43 8.6K
15:00 71.44 71.44 71.44 71.44 0.4K
15:01 71.44 71.44 71.43 71.43 3.2K
15:02 71.44 71.46 71.44 71.46 3.5K
15:03 71.46 71.46 71.45 71.45 4.5K
15:04 71.45 71.45 71.45 71.44 3.4K
15:05 71.44 71.44 71.44 71.44 2.1K
15:06 71.44 71.46 71.44 71.44 2.8K
15:07 71.45 71.45 71.43 71.43 2.6K
15:08 71.42 71.43 71.42 71.43 1.9K
15:09 71.43 71.45 71.43 71.45 3.6K
15:10 71.47 71.47 71.47 71.47 1.6K
15:11 71.48 71.48 71.47 71.47 5.8K
15:12 71.48 71.48 71.48 71.48 3.3K
15:13 71.48 71.48 71.48 71.47 2.1K
15:14 71.45 71.46 71.45 71.46 1.2K
15:15 71.46 71.46 71.43 71.44 3.5K
15:16 71.45 71.45 71.45 71.44 1.4K
15:17 71.45 71.45 71.42 71.42 4.2K
15:19 71.44 71.44 71.41 71.42 3.2K
15:20 71.42 71.42 71.39 71.42 6.2K
15:21 71.41 71.41 71.41 71.41 3.1K
15:22 71.42 71.42 71.41 71.41 2.5K
15:23 71.40 71.40 71.36 71.39 4.0K
15:24 71.40 71.40 71.39 71.39 2.7K
15:25 71.37 71.39 71.37 71.38 3.6K
15:26 71.38 71.40 71.38 71.40 5.6K
15:27 71.38 71.38 71.37 71.37 1.6K
15:28 71.37 71.38 71.35 71.35 5.5K
15:29 71.35 71.35 71.34 71.33 3.1K
15:30 71.34 71.37 71.34 71.37 6.4K
15:31 71.38 71.38 71.36 71.36 4.9K
15:32 71.35 71.38 71.35 71.38 4.2K
15:33 71.37 71.39 71.37 71.39 5.0K
15:34 71.39 71.46 71.39 71.46 10.1K
15:35 71.45 71.47 71.45 71.47 11.9K
15:36 71.47 71.47 71.46 71.46 7.8K
15:37 71.46 71.46 71.45 71.44 4.8K
15:38 71.45 71.46 71.45 71.45 8.2K
15:39 71.46 71.46 71.45 71.44 4.2K
15:40 71.44 71.50 71.44 71.50 9.4K
15:41 71.52 71.53 71.50 71.53 8.2K
15:42 71.54 71.54 71.54 71.54 3.3K
15:43 71.54 71.54 71.50 71.50 5.5K
15:44 71.51 71.51 71.48 71.51 10.4K
15:45 71.50 71.50 71.48 71.50 19.4K
15:46 71.51 71.51 71.49 71.50 7.0K
15:47 71.49 71.51 71.49 71.50 6.0K
15:48 71.50 71.53 71.50 71.53 6.4K
15:49 71.52 71.56 71.52 71.56 6.3K
15:50 71.59 71.72 71.59 71.71 17.3K
15:51 71.71 71.71 71.67 71.70 20.2K
15:52 71.71 71.71 71.66 71.66 11.4K
15:53 71.67 71.71 71.67 71.71 12.3K
15:54 71.71 71.77 71.70 71.77 15.3K
15:55 71.76 71.76 71.65 71.66 26.5K
15:56 71.67 71.69 71.65 71.66 13.9K
15:57 71.67 71.70 71.67 71.70 28.2K
15:58 71.69 71.69 71.66 71.70 46.1K
15:59 71.70 71.72 71.66 71.67 359.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available