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 70.24 70.24 69.76 69.90 74.6K
09:31 69.90 69.99 69.82 69.98 8.0K
09:32 69.92 69.98 69.86 69.94 2.3K
09:33 69.94 69.98 69.94 69.98 2.7K
09:34 70.07 70.07 70.07 70.07 0.5K
09:35 70.11 70.11 70.11 70.11 0.2K
09:36 70.11 70.20 70.11 70.20 2.2K
09:37 70.29 70.29 70.29 70.29 1.3K
09:38 70.20 70.25 70.20 70.25 1.2K
09:39 70.18 70.25 70.18 70.25 0.5K
09:41 70.29 70.29 70.29 70.29 0.4K
09:42 70.20 70.20 70.04 70.10 16.8K
09:43 70.10 70.10 70.07 70.08 2.1K
09:44 70.08 70.08 70.06 70.07 0.7K
09:45 70.12 70.12 70.12 70.12 2.9K
09:47 70.16 70.17 70.12 70.12 5.2K
09:48 70.23 70.26 70.23 70.24 4.4K
09:49 70.21 70.22 70.21 70.22 1.2K
09:50 70.23 70.23 70.17 70.18 3.1K
09:51 70.18 70.22 70.18 70.22 2.2K
09:52 70.20 70.24 70.20 70.24 1.6K
09:53 70.23 70.23 70.18 70.22 2.0K
09:54 70.22 70.22 70.20 70.19 1.1K
09:55 70.17 70.17 70.17 70.17 2.3K
09:56 70.14 70.14 70.14 70.14 0.4K
09:57 70.14 70.15 70.14 70.15 1.9K
09:58 70.20 70.21 70.20 70.21 2.4K
09:59 70.24 70.24 70.24 70.24 0.2K
10:00 70.24 70.28 70.24 70.25 3.4K
10:01 70.29 70.29 70.29 70.29 0.6K
10:02 70.29 70.29 70.28 70.28 0.4K
10:03 70.30 70.30 70.30 70.30 0.4K
10:04 70.28 70.30 70.28 70.30 0.3K
10:05 70.31 70.32 70.31 70.32 1.0K
10:06 70.31 70.31 70.28 70.30 1.0K
10:07 70.31 70.32 70.31 70.31 1.7K
10:08 70.31 70.31 70.29 70.30 3.8K
10:09 70.33 70.33 70.33 70.33 1.3K
10:10 70.32 70.34 70.32 70.34 1.9K
10:11 70.36 70.39 70.36 70.39 2.8K
10:12 70.40 70.40 70.38 70.38 2.9K
10:13 70.35 70.37 70.35 70.35 1.3K
10:14 70.37 70.38 70.37 70.38 3.3K
10:15 70.37 70.40 70.37 70.40 1.5K
10:16 70.39 70.42 70.39 70.41 2.3K
10:17 70.43 70.43 70.41 70.42 39.1K
10:18 70.42 70.42 70.34 70.34 19.5K
10:19 70.35 70.39 70.34 70.39 7.8K
10:20 70.39 70.39 70.39 70.39 0.6K
10:21 70.38 70.38 70.38 70.38 2.1K
10:22 70.40 70.40 70.40 70.40 1.5K
10:23 70.41 70.41 70.38 70.38 3.2K
10:24 70.39 70.39 70.39 70.39 1.6K
10:25 70.39 70.39 70.39 70.39 0.3K
10:26 70.39 70.41 70.38 70.41 2.6K
10:27 70.40 70.41 70.40 70.41 5.5K
10:28 70.38 70.38 70.38 70.38 1.8K
10:29 70.38 70.38 70.36 70.36 3.3K
10:30 70.34 70.34 70.32 70.33 5.3K
10:31 70.36 70.36 70.31 70.31 2.7K
10:32 70.39 70.41 70.39 70.39 0.6K
10:33 70.41 70.41 70.37 70.39 5.4K
10:34 70.39 70.39 70.37 70.37 4.5K
10:35 70.38 70.38 70.32 70.34 6.9K
10:36 70.34 70.34 70.30 70.30 1.4K
10:37 70.32 70.32 70.31 70.32 5.5K
10:38 70.29 70.32 70.29 70.32 2.5K
10:39 70.27 70.27 70.26 70.26 1.8K
10:40 70.23 70.27 70.23 70.27 2.8K
10:41 70.29 70.32 70.25 70.32 3.3K
10:42 70.29 70.30 70.29 70.30 1.5K
10:43 70.29 70.29 70.26 70.26 8.4K
10:44 70.25 70.28 70.25 70.28 0.5K
10:45 70.25 70.27 70.24 70.24 4.6K
10:46 70.26 70.26 70.23 70.23 5.7K
10:47 70.26 70.26 70.21 70.21 2.1K
10:48 70.21 70.21 70.21 70.21 0.9K
10:49 70.22 70.22 70.17 70.17 3.1K
10:50 70.18 70.18 70.18 70.18 1.6K
10:51 70.18 70.18 70.14 70.14 2.7K
10:52 70.15 70.16 70.14 70.16 3.7K
10:53 70.16 70.16 70.14 70.15 3.4K
10:54 70.15 70.15 70.14 70.14 1.7K
10:55 70.14 70.14 70.11 70.11 2.1K
10:56 70.09 70.09 70.06 70.06 2.5K
10:57 70.08 70.10 70.08 70.10 2.6K
10:58 70.08 70.08 70.08 70.08 3.2K
10:59 70.13 70.17 70.13 70.17 1.9K
11:00 70.17 70.17 70.15 70.15 2.9K
11:01 70.14 70.16 70.14 70.15 6.1K
11:02 70.17 70.21 70.17 70.21 2.6K
11:04 70.26 70.28 70.26 70.28 3.2K
11:05 70.28 70.28 70.24 70.24 9.4K
11:06 70.22 70.27 70.22 70.27 2.7K
11:07 70.25 70.25 70.21 70.21 3.5K
11:08 70.21 70.22 70.21 70.22 2.2K
11:09 70.23 70.23 70.23 70.23 2.5K
11:10 70.20 70.22 70.20 70.20 3.6K
11:11 70.22 70.22 70.17 70.17 2.2K
11:12 70.19 70.22 70.19 70.22 1.8K
11:13 70.22 70.22 70.22 70.22 2.0K
11:14 70.22 70.22 70.22 70.22 2.2K
11:15 70.18 70.18 70.18 70.18 1.9K
11:16 70.21 70.26 70.21 70.26 1.6K
11:17 70.29 70.30 70.29 70.30 1.4K
11:18 70.30 70.33 70.30 70.33 3.7K
11:19 70.35 70.37 70.35 70.36 0.7K
11:20 70.37 70.38 70.37 70.38 1.0K
11:21 70.38 70.38 70.38 70.38 43.1K
11:22 70.38 70.42 70.38 70.38 26.7K
11:23 70.38 70.38 70.37 70.37 2.8K
11:24 70.41 70.42 70.41 70.42 1.6K
11:25 70.42 70.44 70.42 70.44 2.4K
11:26 70.49 70.49 70.46 70.47 1.9K
11:27 70.47 70.48 70.47 70.48 1.3K
11:28 70.47 70.47 70.45 70.45 2.0K
11:29 70.44 70.46 70.44 70.46 1.3K
11:30 70.46 70.46 70.45 70.45 1.8K
11:31 70.49 70.51 70.49 70.51 1.9K
11:32 70.51 70.51 70.51 70.51 0.7K
11:33 70.51 70.51 70.51 70.51 3.6K
11:34 70.51 70.51 70.51 70.51 0.2K
11:35 70.52 70.53 70.52 70.53 3.0K
11:36 70.53 70.55 70.53 70.55 1.7K
11:37 70.53 70.53 70.53 70.53 1.1K
11:38 70.54 70.55 70.54 70.55 0.9K
11:39 70.55 70.55 70.55 70.55 1.2K
11:40 70.56 70.56 70.56 70.56 2.0K
11:41 70.50 70.51 70.50 70.51 0.8K
11:42 70.52 70.53 70.52 70.53 2.2K
11:44 70.55 70.55 70.55 70.55 1.7K
11:45 70.55 70.55 70.52 70.53 2.6K
11:46 70.53 70.55 70.53 70.55 0.3K
11:47 70.55 70.55 70.52 70.52 0.8K
11:48 70.53 70.56 70.52 70.56 2.0K
11:49 70.57 70.59 70.57 70.58 0.9K
11:50 70.60 70.62 70.59 70.62 3.5K
11:51 70.61 70.62 70.61 70.62 0.7K
11:52 70.60 70.60 70.59 70.60 5.4K
11:53 70.59 70.59 70.59 70.59 1.5K
11:54 70.59 70.60 70.59 70.60 1.8K
11:55 70.58 70.60 70.58 70.60 0.4K
11:56 70.58 70.58 70.56 70.58 3.6K
11:57 70.57 70.58 70.57 70.58 2.1K
11:58 70.59 70.59 70.59 70.59 0.4K
11:59 70.59 70.59 70.59 70.59 0.8K
12:00 70.59 70.62 70.59 70.61 3.3K
12:01 70.63 70.63 70.61 70.61 1.3K
12:03 70.62 70.64 70.62 70.64 0.6K
12:04 70.63 70.63 70.60 70.60 1.5K
12:05 70.59 70.60 70.59 70.60 1.1K
12:06 70.60 70.60 70.57 70.57 4.5K
12:07 70.58 70.58 70.58 70.58 0.3K
12:08 70.59 70.60 70.59 70.60 1.1K
12:09 70.61 70.63 70.61 70.63 2.9K
12:10 70.65 70.65 70.61 70.61 3.2K
12:11 70.61 70.61 70.60 70.60 2.2K
12:12 70.59 70.59 70.54 70.54 35.2K
12:13 70.56 70.61 70.56 70.56 35.8K
12:14 70.57 70.57 70.57 70.57 0.9K
12:15 70.58 70.58 70.58 70.58 1.4K
12:16 70.60 70.60 70.58 70.58 1.1K
12:17 70.59 70.59 70.59 70.59 0.9K
12:18 70.61 70.61 70.61 70.61 1.5K
12:19 70.67 70.67 70.65 70.66 1.3K
12:20 70.65 70.65 70.63 70.63 1.9K
12:21 70.66 70.66 70.66 70.66 0.9K
12:22 70.65 70.66 70.65 70.66 0.9K
12:23 70.66 70.66 70.62 70.62 3.2K
12:24 70.61 70.61 70.61 70.61 0.8K
12:25 70.61 70.61 70.56 70.56 6.6K
12:26 70.57 70.57 70.57 70.57 0.4K
12:27 70.54 70.54 70.54 70.54 1.4K
12:28 70.54 70.54 70.54 70.54 0.5K
12:29 70.54 70.55 70.54 70.54 0.6K
12:30 70.55 70.55 70.54 70.54 1.4K
12:31 70.58 70.58 70.56 70.56 7.1K
12:32 70.56 70.56 70.56 70.56 1.1K
12:33 70.56 70.56 70.56 70.56 1.5K
12:34 70.56 70.57 70.56 70.57 2.2K
12:35 70.57 70.57 70.57 70.57 1.0K
12:36 70.57 70.58 70.57 70.58 1.0K
12:37 70.58 70.58 70.58 70.58 0.9K
12:38 70.58 70.58 70.57 70.58 3.0K
12:39 70.58 70.58 70.57 70.57 0.6K
12:40 70.57 70.57 70.56 70.56 2.6K
12:41 70.56 70.56 70.56 70.56 2.2K
12:42 70.56 70.56 70.56 70.56 3.5K
12:43 70.56 70.57 70.56 70.56 5.7K
12:44 70.56 70.56 70.53 70.53 5.6K
12:45 70.55 70.58 70.55 70.58 2.4K
12:46 70.58 70.58 70.56 70.56 2.4K
12:47 70.57 70.57 70.55 70.55 1.6K
12:48 70.53 70.53 70.53 70.53 1.2K
12:49 70.53 70.53 70.51 70.51 2.6K
12:50 70.51 70.53 70.51 70.53 0.6K
12:51 70.48 70.48 70.47 70.47 4.3K
12:52 70.47 70.48 70.47 70.48 2.5K
12:53 70.50 70.50 70.50 70.50 1.1K
12:54 70.51 70.51 70.51 70.51 1.2K
12:55 70.52 70.52 70.50 70.50 2.4K
12:56 70.47 70.47 70.47 70.47 0.5K
12:57 70.48 70.51 70.48 70.51 1.6K
12:59 70.52 70.54 70.52 70.54 1.5K
13:00 70.51 70.56 70.51 70.56 3.6K
13:01 70.57 70.57 70.57 70.57 2.0K
13:02 70.55 70.55 70.55 70.55 2.9K
13:03 70.51 70.51 70.51 70.51 1.4K
13:04 70.49 70.49 70.49 70.49 0.3K
13:05 70.47 70.47 70.46 70.46 1.5K
13:06 70.45 70.45 70.41 70.41 2.2K
13:08 70.40 70.40 70.39 70.39 3.3K
13:09 70.38 70.41 70.38 70.39 4.3K
13:10 70.41 70.41 70.41 70.41 1.2K
13:11 70.40 70.41 70.40 70.41 2.6K
13:12 70.42 70.44 70.42 70.43 1.0K
13:13 70.44 70.46 70.44 70.46 0.8K
13:14 70.45 70.45 70.45 70.45 1.2K
13:15 70.44 70.44 70.44 70.44 1.4K
13:16 70.46 70.46 70.46 70.46 0.1K
13:17 70.47 70.47 70.45 70.46 1.3K
13:18 70.44 70.44 70.44 70.44 0.9K
13:19 70.46 70.46 70.46 70.46 0.4K
13:20 70.46 70.46 70.46 70.46 0.2K
13:21 70.46 70.48 70.46 70.46 1.1K
13:22 70.46 70.46 70.45 70.45 3.2K
13:23 70.43 70.43 70.43 70.43 1.7K
13:25 70.43 70.43 70.43 70.43 1.3K
13:26 70.39 70.39 70.39 70.39 1.2K
13:28 70.40 70.40 70.40 70.40 0.6K
13:29 70.40 70.40 70.39 70.39 0.6K
13:30 70.40 70.43 70.40 70.43 3.9K
13:33 70.43 70.43 70.42 70.42 0.7K
13:35 70.43 70.43 70.42 70.42 1.5K
13:36 70.42 70.42 70.41 70.41 0.5K
13:37 70.42 70.44 70.42 70.43 3.3K
13:38 70.43 70.43 70.42 70.43 1.7K
13:39 70.43 70.43 70.43 70.43 1.0K
13:40 70.43 70.44 70.43 70.44 1.7K
13:41 70.44 70.47 70.44 70.47 2.0K
13:42 70.50 70.50 70.48 70.48 3.3K
13:43 70.49 70.49 70.49 70.49 1.7K
13:44 70.48 70.50 70.47 70.50 3.6K
13:45 70.48 70.48 70.48 70.47 0.2K
13:46 70.46 70.47 70.46 70.47 2.1K
13:47 70.49 70.50 70.49 70.49 1.2K
13:48 70.49 70.49 70.49 70.49 0.5K
13:49 70.49 70.49 70.49 70.49 0.5K
13:50 70.50 70.51 70.50 70.51 3.8K
13:51 70.49 70.49 70.49 70.49 1.6K
13:54 70.48 70.52 70.48 70.51 1.3K
13:55 70.51 70.52 70.51 70.52 0.4K
13:56 70.51 70.52 70.51 70.51 2.5K
13:57 70.50 70.50 70.48 70.48 2.4K
13:58 70.48 70.49 70.48 70.49 2.1K
13:59 70.53 70.55 70.53 70.55 0.8K
14:00 70.55 70.56 70.55 70.56 1.4K
14:01 70.53 70.55 70.53 70.55 1.0K
14:02 70.55 70.55 70.52 70.52 2.0K
14:03 70.52 70.54 70.52 70.53 0.5K
14:04 70.51 70.51 70.49 70.49 4.4K
14:05 70.51 70.54 70.51 70.54 2.0K
14:06 70.54 70.56 70.54 70.56 1.2K
14:07 70.55 70.56 70.55 70.55 4.3K
14:08 70.55 70.56 70.55 70.56 5.0K
14:09 70.56 70.56 70.53 70.53 2.4K
14:10 70.53 70.55 70.53 70.55 3.9K
14:11 70.54 70.55 70.52 70.52 1.8K
14:12 70.52 70.52 70.52 70.52 2.3K
14:13 70.50 70.50 70.50 70.50 1.5K
14:14 70.51 70.51 70.51 70.51 1.1K
14:15 70.50 70.51 70.50 70.51 1.5K
14:16 70.51 70.51 70.51 70.51 1.2K
14:17 70.53 70.55 70.53 70.55 4.1K
14:18 70.55 70.55 70.55 70.55 0.6K
14:19 70.55 70.55 70.54 70.54 1.7K
14:20 70.55 70.55 70.55 70.55 0.9K
14:21 70.55 70.55 70.52 70.52 2.1K
14:22 70.52 70.52 70.51 70.51 1.1K
14:23 70.52 70.53 70.52 70.53 1.3K
14:24 70.52 70.52 70.46 70.47 2.9K
14:25 70.48 70.48 70.47 70.47 2.7K
14:26 70.46 70.46 70.46 70.46 4.1K
14:27 70.46 70.46 70.46 70.46 2.3K
14:28 70.46 70.47 70.46 70.47 0.7K
14:29 70.47 70.47 70.44 70.44 5.1K
14:30 70.44 70.47 70.44 70.44 5.0K
14:31 70.46 70.46 70.45 70.45 2.6K
14:32 70.45 70.47 70.45 70.47 1.9K
14:33 70.47 70.47 70.47 70.47 1.3K
14:34 70.47 70.47 70.47 70.48 5.8K
14:35 70.49 70.50 70.49 70.49 6.6K
14:36 70.49 70.49 70.47 70.47 3.6K
14:37 70.48 70.48 70.46 70.46 2.9K
14:38 70.41 70.41 70.41 70.41 5.2K
14:39 70.41 70.43 70.41 70.41 3.2K
14:40 70.41 70.41 70.40 70.40 2.6K
14:41 70.40 70.40 70.38 70.38 2.2K
14:42 70.38 70.38 70.37 70.37 1.2K
14:43 70.37 70.37 70.37 70.37 2.4K
14:44 70.37 70.38 70.36 70.36 3.7K
14:45 70.36 70.36 70.35 70.35 1.8K
14:46 70.35 70.37 70.35 70.36 6.7K
14:47 70.36 70.36 70.35 70.35 2.9K
14:48 70.34 70.34 70.34 70.34 1.1K
14:49 70.34 70.34 70.34 70.34 3.0K
14:50 70.34 70.34 70.32 70.32 3.3K
14:51 70.32 70.35 70.32 70.35 5.7K
14:52 70.35 70.36 70.34 70.33 3.9K
14:53 70.34 70.34 70.34 70.34 3.6K
14:54 70.36 70.37 70.36 70.37 2.1K
14:55 70.37 70.38 70.37 70.38 1.1K
14:56 70.38 70.38 70.38 70.38 4.2K
14:57 70.38 70.40 70.38 70.40 3.3K
14:58 70.42 70.49 70.42 70.49 2.6K
14:59 70.46 70.53 70.46 70.53 12.8K
15:00 70.53 70.55 70.51 70.55 4.0K
15:01 70.56 70.56 70.54 70.54 1.7K
15:02 70.55 70.55 70.51 70.51 1.9K
15:03 70.51 70.51 70.49 70.49 3.0K
15:04 70.47 70.47 70.45 70.46 1.2K
15:05 70.47 70.49 70.47 70.49 5.3K
15:06 70.54 70.55 70.54 70.55 2.6K
15:07 70.52 70.53 70.51 70.51 2.2K
15:08 70.51 70.51 70.49 70.50 3.0K
15:09 70.50 70.50 70.50 70.50 2.3K
15:10 70.50 70.50 70.49 70.50 0.8K
15:11 70.49 70.49 70.43 70.43 4.0K
15:12 70.44 70.44 70.42 70.43 2.8K
15:13 70.43 70.46 70.43 70.46 2.0K
15:14 70.45 70.51 70.45 70.50 2.4K
15:15 70.53 70.54 70.52 70.54 2.0K
15:16 70.54 70.54 70.52 70.53 2.3K
15:17 70.52 70.54 70.52 70.52 5.5K
15:18 70.52 70.52 70.50 70.50 2.4K
15:19 70.50 70.52 70.42 70.42 8.3K
15:20 70.42 70.42 70.40 70.41 7.8K
15:21 70.41 70.42 70.39 70.39 4.2K
15:22 70.39 70.40 70.39 70.40 2.1K
15:23 70.42 70.42 70.40 70.41 5.8K
15:24 70.42 70.44 70.41 70.42 4.1K
15:25 70.44 70.46 70.43 70.46 3.7K
15:26 70.45 70.47 70.45 70.47 2.7K
15:27 70.47 70.47 70.46 70.46 2.1K
15:28 70.47 70.47 70.43 70.43 6.2K
15:29 70.44 70.44 70.42 70.42 6.3K
15:30 70.41 70.41 70.40 70.41 2.4K
15:31 70.42 70.42 70.40 70.40 4.7K
15:32 70.39 70.40 70.39 70.40 1.0K
15:33 70.40 70.40 70.40 70.40 3.0K
15:34 70.39 70.39 70.36 70.37 3.7K
15:35 70.38 70.40 70.38 70.39 6.9K
15:36 70.38 70.38 70.36 70.36 4.6K
15:37 70.33 70.33 70.28 70.29 3.3K
15:38 70.27 70.28 70.26 70.28 3.7K
15:39 70.26 70.27 70.25 70.27 6.0K
15:40 70.28 70.39 70.28 70.39 15.0K
15:41 70.39 70.39 70.29 70.29 8.7K
15:42 70.29 70.29 70.23 70.23 5.9K
15:43 70.26 70.28 70.26 70.28 4.5K
15:44 70.28 70.31 70.27 70.31 3.7K
15:45 70.29 70.32 70.29 70.31 7.0K
15:46 70.31 70.34 70.31 70.31 7.2K
15:47 70.30 70.30 70.21 70.21 7.8K
15:48 70.20 70.20 70.20 70.19 4.2K
15:49 70.19 70.28 70.19 70.28 15.5K
15:50 70.21 70.34 70.21 70.28 47.0K
15:51 70.28 70.40 70.28 70.40 9.4K
15:52 70.38 70.38 70.31 70.37 8.5K
15:53 70.36 70.40 70.34 70.39 9.0K
15:54 70.38 70.39 70.35 70.37 9.3K
15:55 70.27 70.30 70.26 70.26 28.2K
15:56 70.25 70.25 70.22 70.23 11.0K
15:57 70.22 70.24 70.22 70.22 25.4K
15:58 70.21 70.26 70.21 70.24 29.8K
15:59 70.25 70.25 70.18 70.18 611.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available