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 71.67 71.67 71.67 71.67 19.0K
09:31 71.67 71.67 71.62 71.61 0.9K
09:32 71.70 71.70 71.70 71.70 0.3K
09:33 71.65 71.65 71.62 71.62 1.8K
09:35 71.56 71.56 71.56 71.56 0.6K
09:36 71.59 71.59 71.59 71.59 1.4K
09:37 71.60 71.63 71.59 71.63 3.2K
09:38 71.67 71.67 71.67 71.67 1.3K
09:39 71.78 71.82 71.78 71.82 1.7K
09:40 71.88 71.88 71.87 71.87 0.6K
09:41 71.87 71.90 71.87 71.90 2.1K
09:42 71.83 71.83 71.81 71.81 4.7K
09:43 71.81 71.83 71.77 71.77 1.6K
09:44 71.77 71.77 71.77 71.77 1.0K
09:45 71.65 71.66 71.58 71.61 8.4K
09:46 71.63 71.63 71.63 71.63 0.9K
09:48 71.63 71.66 71.62 71.66 2.8K
09:49 71.63 71.63 71.63 71.63 1.1K
09:50 71.65 71.65 71.64 71.64 1.0K
09:51 71.59 71.59 71.59 71.58 1.0K
09:52 71.59 71.59 71.59 71.59 1.1K
09:53 71.64 71.64 71.64 71.64 0.3K
09:54 71.63 71.66 71.63 71.66 2.8K
09:55 71.60 71.60 71.60 71.60 0.4K
09:56 71.60 71.60 71.60 71.60 1.8K
09:57 71.60 71.62 71.60 71.62 2.4K
09:58 71.57 71.57 71.57 71.57 0.3K
09:59 71.60 71.60 71.60 71.60 2.2K
10:00 71.56 71.56 71.56 71.56 1.1K
10:01 71.60 71.60 71.57 71.57 2.2K
10:02 71.58 71.61 71.58 71.61 1.0K
10:03 71.62 71.62 71.62 71.62 2.2K
10:04 71.61 71.62 71.60 71.60 1.2K
10:05 71.59 71.60 71.58 71.59 2.7K
10:06 71.56 71.59 71.56 71.58 1.9K
10:07 71.56 71.56 71.56 71.56 1.4K
10:08 71.57 71.57 71.57 71.57 2.3K
10:09 71.54 71.59 71.54 71.59 4.6K
10:10 71.61 71.62 71.61 71.62 2.0K
10:11 71.61 71.61 71.59 71.59 1.9K
10:12 71.60 71.62 71.60 71.62 2.3K
10:13 71.62 71.63 71.62 71.61 1.7K
10:14 71.61 71.61 71.59 71.61 3.0K
10:15 71.57 71.57 71.54 71.56 2.6K
10:16 71.54 71.55 71.53 71.55 2.6K
10:17 71.54 71.54 71.49 71.50 2.4K
10:18 71.50 71.51 71.50 71.51 1.6K
10:19 71.51 71.51 71.50 71.51 4.2K
10:20 71.49 71.49 71.47 71.47 2.2K
10:21 71.47 71.50 71.47 71.50 8.9K
10:22 71.52 71.52 71.50 71.50 3.1K
10:23 71.50 71.53 71.50 71.53 4.3K
10:24 71.53 71.53 71.51 71.52 3.5K
10:25 71.54 71.54 71.47 71.47 7.8K
10:26 71.48 71.48 71.45 71.45 3.0K
10:27 71.46 71.48 71.46 71.48 6.5K
10:28 71.50 71.53 71.50 71.52 6.5K
10:29 71.52 71.52 71.52 71.52 1.6K
10:30 71.55 71.61 71.55 71.60 8.8K
10:31 71.60 71.60 71.59 71.59 3.0K
10:32 71.60 71.63 71.60 71.63 3.2K
10:33 71.61 71.61 71.57 71.57 1.7K
10:34 71.57 71.57 71.54 71.54 2.6K
10:35 71.50 71.52 71.50 71.52 2.4K
10:36 71.50 71.50 71.48 71.50 2.5K
10:37 71.49 71.51 71.49 71.51 2.0K
10:38 71.51 71.51 71.50 71.50 1.9K
10:39 71.51 71.54 71.51 71.54 1.9K
10:40 71.52 71.53 71.52 71.53 1.9K
10:41 71.54 71.54 71.54 71.54 6.7K
10:42 71.51 71.55 71.51 71.55 3.1K
10:43 71.54 71.54 71.54 71.54 1.3K
10:44 71.53 71.54 71.53 71.54 2.6K
10:45 71.53 71.54 71.53 71.54 2.1K
10:46 71.53 71.53 71.52 71.52 2.3K
10:47 71.51 71.51 71.49 71.50 3.0K
10:48 71.49 71.55 71.49 71.55 6.9K
10:49 71.55 71.55 71.55 71.55 2.1K
10:50 71.55 71.55 71.54 71.54 0.9K
10:51 71.53 71.53 71.53 71.53 2.3K
10:52 71.51 71.52 71.51 71.52 2.7K
10:53 71.52 71.55 71.52 71.55 3.2K
10:54 71.55 71.55 71.53 71.54 3.2K
10:56 71.53 71.55 71.53 71.54 4.3K
10:57 71.52 71.52 71.52 71.52 2.7K
10:58 71.48 71.48 71.48 71.48 0.4K
10:59 71.47 71.47 71.44 71.44 2.1K
11:00 71.47 71.49 71.47 71.48 7.4K
11:01 71.45 71.47 71.44 71.47 2.2K
11:02 71.44 71.44 71.44 71.44 1.0K
11:03 71.42 71.43 71.42 71.43 1.9K
11:04 71.49 71.50 71.49 71.49 8.3K
11:05 71.50 71.51 71.50 71.51 2.8K
11:06 71.49 71.49 71.45 71.45 3.1K
11:07 71.45 71.45 71.44 71.45 1.7K
11:08 71.47 71.47 71.45 71.45 2.0K
11:09 71.46 71.47 71.46 71.46 2.7K
11:10 71.47 71.47 71.47 71.47 2.4K
11:11 71.47 71.47 71.46 71.46 1.5K
11:12 71.43 71.43 71.39 71.39 3.3K
11:13 71.37 71.39 71.37 71.37 2.1K
11:14 71.37 71.40 71.37 71.40 3.1K
11:15 71.41 71.41 71.35 71.35 6.8K
11:16 71.35 71.37 71.34 71.37 3.5K
11:17 71.38 71.41 71.38 71.41 4.0K
11:18 71.44 71.44 71.44 71.44 0.4K
11:19 71.45 71.46 71.45 71.46 3.7K
11:20 71.49 71.52 71.49 71.52 1.9K
11:21 71.51 71.51 71.51 71.51 2.9K
11:22 71.52 71.52 71.51 71.52 5.1K
11:23 71.55 71.55 71.55 71.55 0.2K
11:24 71.55 71.55 71.53 71.53 5.5K
11:25 71.54 71.55 71.52 71.55 5.7K
11:26 71.55 71.55 71.55 71.55 1.1K
11:27 71.54 71.54 71.52 71.52 2.3K
11:28 71.49 71.51 71.49 71.51 2.7K
11:29 71.50 71.53 71.50 71.53 3.5K
11:30 71.51 71.51 71.51 71.51 2.2K
11:31 71.49 71.50 71.48 71.48 3.3K
11:32 71.47 71.49 71.45 71.45 2.8K
11:33 71.44 71.45 71.43 71.45 2.0K
11:34 71.44 71.44 71.43 71.43 0.9K
11:35 71.45 71.45 71.45 71.45 4.3K
11:36 71.44 71.44 71.44 71.44 1.3K
11:38 71.42 71.42 71.39 71.39 2.4K
11:39 71.40 71.44 71.39 71.42 5.5K
11:40 71.42 71.42 71.42 71.42 1.2K
11:41 71.40 71.41 71.40 71.41 2.5K
11:42 71.41 71.41 71.41 71.41 0.1K
11:43 71.41 71.42 71.41 71.42 5.2K
11:44 71.44 71.44 71.44 71.44 2.0K
11:45 71.44 71.47 71.44 71.47 2.7K
11:46 71.47 71.48 71.47 71.47 1.4K
11:47 71.49 71.49 71.48 71.49 3.1K
11:48 71.49 71.50 71.49 71.50 1.6K
11:49 71.50 71.50 71.50 71.50 2.1K
11:50 71.51 71.51 71.51 71.51 0.7K
11:51 71.51 71.52 71.51 71.52 1.6K
11:52 71.53 71.53 71.51 71.51 3.1K
11:53 71.51 71.51 71.50 71.50 3.9K
11:54 71.48 71.48 71.48 71.47 0.6K
11:55 71.48 71.48 71.45 71.45 1.5K
11:56 71.46 71.50 71.46 71.50 5.2K
11:57 71.49 71.49 71.49 71.49 1.1K
11:58 71.47 71.47 71.47 71.47 3.0K
11:59 71.50 71.51 71.50 71.50 1.5K
12:00 71.50 71.50 71.50 71.50 0.9K
12:01 71.50 71.51 71.50 71.51 2.7K
12:02 71.51 71.54 71.51 71.54 2.0K
12:03 71.55 71.55 71.54 71.55 3.8K
12:04 71.57 71.57 71.57 71.57 0.4K
12:05 71.55 71.55 71.53 71.53 1.3K
12:06 71.54 71.54 71.53 71.53 2.0K
12:07 71.50 71.50 71.48 71.47 1.7K
12:08 71.47 71.47 71.46 71.46 2.4K
12:09 71.44 71.44 71.43 71.43 2.3K
12:10 71.44 71.50 71.44 71.49 4.1K
12:11 71.46 71.46 71.46 71.46 0.8K
12:12 71.48 71.51 71.48 71.51 11.4K
12:13 71.50 71.50 71.50 71.50 1.6K
12:14 71.48 71.50 71.48 71.49 2.2K
12:15 71.49 71.49 71.45 71.45 2.4K
12:16 71.45 71.50 71.45 71.50 7.5K
12:17 71.51 71.51 71.51 71.51 0.6K
12:18 71.52 71.55 71.52 71.55 0.8K
12:19 71.53 71.53 71.53 71.53 1.1K
12:20 71.55 71.58 71.54 71.57 18.8K
12:21 71.59 71.59 71.59 71.59 1.4K
12:22 71.58 71.58 71.56 71.56 2.2K
12:23 71.57 71.57 71.57 71.57 2.5K
12:24 71.57 71.57 71.56 71.56 1.1K
12:25 71.56 71.59 71.56 71.59 17.9K
12:26 71.59 71.61 71.57 71.57 6.7K
12:27 71.55 71.56 71.55 71.55 4.5K
12:28 71.55 71.55 71.55 71.55 2.3K
12:29 71.57 71.57 71.57 71.57 1.8K
12:30 71.58 71.58 71.56 71.56 3.3K
12:31 71.55 71.58 71.54 71.58 5.6K
12:32 71.56 71.56 71.56 71.56 0.6K
12:33 71.55 71.55 71.53 71.54 6.6K
12:34 71.54 71.55 71.54 71.54 4.2K
12:35 71.53 71.53 71.51 71.52 2.4K
12:36 71.51 71.52 71.51 71.52 3.2K
12:37 71.51 71.51 71.51 71.51 0.9K
12:38 71.51 71.52 71.51 71.52 2.7K
12:39 71.51 71.51 71.50 71.50 2.7K
12:40 71.50 71.50 71.50 71.50 1.3K
12:41 71.49 71.50 71.47 71.49 5.0K
12:42 71.48 71.49 71.48 71.48 1.5K
12:43 71.47 71.47 71.47 71.47 3.4K
12:44 71.48 71.50 71.48 71.50 2.0K
12:45 71.51 71.53 71.51 71.52 3.4K
12:46 71.52 71.53 71.52 71.53 4.7K
12:47 71.53 71.55 71.52 71.54 4.4K
12:48 71.54 71.55 71.54 71.55 2.8K
12:49 71.55 71.55 71.55 71.55 0.4K
12:50 71.55 71.55 71.55 71.54 6.4K
12:51 71.52 71.52 71.50 71.50 3.4K
12:52 71.50 71.50 71.50 71.50 2.9K
12:53 71.47 71.47 71.47 71.47 0.8K
12:54 71.48 71.49 71.48 71.49 2.1K
12:55 71.48 71.53 71.48 71.53 3.8K
12:56 71.53 71.53 71.51 71.51 1.2K
12:57 71.50 71.50 71.48 71.48 0.6K
12:58 71.48 71.48 71.48 71.48 2.1K
12:59 71.49 71.49 71.47 71.47 4.2K
13:01 71.50 71.50 71.49 71.49 1.0K
13:02 71.45 71.45 71.44 71.44 6.3K
13:03 71.44 71.47 71.44 71.47 9.4K
13:04 71.49 71.49 71.49 71.49 0.9K
13:05 71.49 71.54 71.49 71.54 3.4K
13:06 71.55 71.55 71.55 71.55 1.5K
13:07 71.56 71.56 71.56 71.56 1.5K
13:08 71.55 71.55 71.55 71.55 0.7K
13:09 71.57 71.58 71.57 71.58 2.8K
13:10 71.58 71.58 71.58 71.58 1.2K
13:11 71.58 71.58 71.58 71.58 1.3K
13:12 71.58 71.58 71.58 71.58 0.5K
13:13 71.58 71.63 71.58 71.63 2.8K
13:14 71.62 71.62 71.62 71.61 3.0K
13:15 71.62 71.62 71.62 71.62 1.5K
13:16 71.62 71.62 71.57 71.58 3.5K
13:17 71.59 71.59 71.59 71.59 2.7K
13:18 71.60 71.62 71.60 71.62 4.6K
13:19 71.63 71.63 71.63 71.63 1.1K
13:20 71.63 71.63 71.60 71.60 2.7K
13:21 71.62 71.62 71.60 71.60 1.0K
13:22 71.61 71.61 71.61 71.61 1.1K
13:23 71.62 71.62 71.62 71.62 1.4K
13:24 71.62 71.62 71.60 71.60 2.7K
13:25 71.58 71.60 71.58 71.60 1.9K
13:26 71.59 71.59 71.59 71.59 0.7K
13:27 71.60 71.61 71.60 71.61 1.9K
13:28 71.60 71.62 71.60 71.61 3.6K
13:29 71.62 71.62 71.62 71.62 1.5K
13:30 71.64 71.65 71.64 71.64 2.8K
13:31 71.64 71.64 71.62 71.63 3.0K
13:33 71.64 71.64 71.62 71.61 2.4K
13:34 71.61 71.61 71.61 71.61 3.6K
13:35 71.62 71.62 71.62 71.62 1.8K
13:36 71.64 71.66 71.64 71.65 3.0K
13:37 71.65 71.66 71.65 71.66 1.1K
13:38 71.65 71.66 71.65 71.66 2.1K
13:39 71.67 71.67 71.65 71.66 3.4K
13:40 71.67 71.67 71.66 71.66 2.1K
13:41 71.67 71.67 71.67 71.67 0.4K
13:42 71.67 71.67 71.67 71.67 1.7K
13:43 71.66 71.67 71.64 71.64 2.4K
13:44 71.66 71.66 71.66 71.66 0.2K
13:45 71.65 71.65 71.64 71.64 7.0K
13:46 71.64 71.64 71.63 71.63 3.0K
13:47 71.65 71.66 71.65 71.66 4.5K
13:49 71.67 71.69 71.67 71.69 3.4K
13:50 71.68 71.70 71.68 71.70 2.4K
13:51 71.69 71.69 71.69 71.69 1.9K
13:52 71.68 71.68 71.68 71.68 0.4K
13:53 71.68 71.68 71.65 71.65 1.6K
13:54 71.64 71.65 71.64 71.65 0.3K
13:55 71.63 71.64 71.60 71.61 2.4K
13:56 71.59 71.59 71.59 71.59 1.9K
13:57 71.61 71.61 71.59 71.59 1.4K
13:58 71.59 71.60 71.59 71.60 1.5K
13:59 71.60 71.61 71.60 71.61 1.8K
14:00 71.60 71.63 71.60 71.63 2.3K
14:01 71.64 71.65 71.64 71.65 2.2K
14:02 71.65 71.65 71.65 71.65 1.6K
14:04 71.67 71.67 71.66 71.67 1.7K
14:05 71.67 71.68 71.67 71.68 1.3K
14:06 71.68 71.69 71.68 71.69 3.5K
14:07 71.70 71.71 71.70 71.71 4.0K
14:08 71.71 71.72 71.71 71.71 2.2K
14:09 71.70 71.72 71.70 71.72 2.9K
14:10 71.72 71.72 71.71 71.71 1.9K
14:11 71.69 71.69 71.69 71.69 4.4K
14:12 71.69 71.70 71.69 71.70 1.5K
14:13 71.70 71.70 71.70 71.70 1.3K
14:14 71.69 71.69 71.69 71.69 2.6K
14:15 71.68 71.68 71.68 71.68 1.4K
14:16 71.68 71.68 71.68 71.68 4.0K
14:17 71.66 71.66 71.66 71.66 1.5K
14:18 71.65 71.67 71.65 71.67 1.5K
14:19 71.66 71.67 71.65 71.67 2.1K
14:20 71.66 71.66 71.66 71.66 1.2K
14:21 71.65 71.65 71.65 71.65 1.0K
14:22 71.66 71.66 71.64 71.64 1.7K
14:23 71.63 71.63 71.61 71.61 1.0K
14:24 71.62 71.63 71.62 71.63 3.1K
14:25 71.63 71.64 71.63 71.64 2.4K
14:26 71.65 71.65 71.65 71.65 1.1K
14:27 71.66 71.66 71.66 71.66 1.4K
14:28 71.67 71.67 71.63 71.63 3.8K
14:29 71.63 71.64 71.62 71.63 4.4K
14:30 71.62 71.66 71.62 71.66 2.2K
14:31 71.66 71.66 71.66 71.65 1.7K
14:32 71.65 71.67 71.65 71.67 2.1K
14:33 71.68 71.68 71.65 71.65 4.0K
14:34 71.67 71.67 71.67 71.67 0.5K
14:35 71.68 71.69 71.68 71.69 1.6K
14:36 71.69 71.69 71.69 71.69 0.8K
14:37 71.73 71.73 71.72 71.72 5.5K
14:38 71.73 71.73 71.73 71.73 1.5K
14:39 71.73 71.73 71.73 71.73 1.1K
14:40 71.73 71.77 71.73 71.77 7.4K
14:41 71.78 71.78 71.77 71.78 2.4K
14:42 71.77 71.77 71.77 71.77 1.2K
14:43 71.77 71.78 71.77 71.78 2.2K
14:44 71.78 71.78 71.78 71.78 0.9K
14:45 71.78 71.78 71.77 71.78 4.1K
14:46 71.79 71.79 71.77 71.77 2.0K
14:47 71.78 71.78 71.78 71.78 0.5K
14:48 71.78 71.78 71.77 71.77 3.6K
14:49 71.80 71.82 71.80 71.82 5.3K
14:50 71.82 71.82 71.82 71.82 2.1K
14:51 71.81 71.82 71.81 71.82 2.5K
14:52 71.80 71.82 71.79 71.79 3.4K
14:53 71.79 71.79 71.79 71.79 2.4K
14:54 71.80 71.80 71.79 71.79 3.7K
14:56 71.81 71.81 71.81 71.81 1.0K
14:57 71.81 71.81 71.80 71.80 2.2K
14:58 71.78 71.78 71.78 71.78 1.6K
14:59 71.79 71.80 71.79 71.80 3.5K
15:00 71.81 71.81 71.79 71.79 2.7K
15:01 71.78 71.79 71.77 71.79 3.7K
15:02 71.80 71.80 71.80 71.80 1.7K
15:03 71.81 71.82 71.81 71.82 2.4K
15:04 71.82 71.84 71.82 71.84 3.4K
15:05 71.83 71.83 71.83 71.83 0.8K
15:06 71.83 71.83 71.83 71.83 2.4K
15:07 71.84 71.84 71.84 71.83 1.6K
15:08 71.83 71.84 71.82 71.84 5.6K
15:09 71.84 71.85 71.84 71.85 1.5K
15:10 71.84 71.84 71.81 71.81 4.3K
15:11 71.81 71.81 71.81 71.81 0.7K
15:12 71.81 71.82 71.80 71.80 4.3K
15:13 71.80 71.81 71.80 71.81 2.9K
15:14 71.81 71.81 71.81 71.81 3.2K
15:15 71.82 71.82 71.82 71.82 0.3K
15:16 71.82 71.83 71.82 71.83 1.9K
15:17 71.83 71.83 71.83 71.83 2.7K
15:18 71.82 71.82 71.82 71.82 3.4K
15:19 71.79 71.79 71.77 71.77 4.7K
15:20 71.77 71.77 71.77 71.77 3.1K
15:21 71.77 71.77 71.75 71.76 2.2K
15:22 71.76 71.76 71.75 71.76 3.2K
15:23 71.76 71.77 71.76 71.77 2.8K
15:24 71.77 71.78 71.77 71.78 1.9K
15:25 71.78 71.80 71.78 71.80 6.5K
15:26 71.79 71.79 71.78 71.79 3.8K
15:27 71.79 71.80 71.78 71.78 6.4K
15:28 71.76 71.78 71.76 71.78 4.4K
15:29 71.78 71.78 71.78 71.78 1.9K
15:30 71.78 71.80 71.78 71.80 22.5K
15:31 71.79 71.81 71.79 71.79 9.1K
15:32 71.80 71.80 71.77 71.78 3.7K
15:33 71.78 71.78 71.75 71.75 2.5K
15:34 71.74 71.77 71.74 71.77 7.1K
15:35 71.77 71.77 71.75 71.75 11.4K
15:36 71.72 71.72 71.70 71.69 3.6K
15:37 71.69 71.71 71.69 71.69 8.6K
15:38 71.68 71.70 71.68 71.68 3.3K
15:39 71.68 71.68 71.65 71.66 3.3K
15:40 71.64 71.65 71.64 71.64 4.1K
15:41 71.62 71.62 71.60 71.61 7.1K
15:42 71.60 71.62 71.59 71.62 8.5K
15:43 71.63 71.65 71.63 71.65 5.2K
15:44 71.66 71.68 71.66 71.68 3.8K
15:45 71.68 71.70 71.68 71.70 8.6K
15:46 71.70 71.70 71.64 71.64 5.3K
15:47 71.63 71.64 71.58 71.58 9.6K
15:48 71.58 71.58 71.55 71.57 9.2K
15:49 71.57 71.62 71.57 71.61 14.0K
15:50 71.59 71.76 71.59 71.76 34.1K
15:51 71.73 71.73 71.69 71.69 25.5K
15:52 71.71 71.74 71.71 71.74 13.9K
15:53 71.74 71.74 71.71 71.72 26.0K
15:54 71.71 71.73 71.69 71.73 30.4K
15:55 71.72 71.72 71.63 71.71 54.6K
15:56 71.72 71.72 71.65 71.65 32.7K
15:57 71.64 71.67 71.62 71.67 42.7K
15:58 71.67 71.67 71.64 71.64 43.0K
15:59 71.65 71.68 71.63 71.68 490.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available