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 70.48 70.48 69.94 69.94 380.5K
09:31 69.97 70.01 69.89 69.90 3.8K
09:32 70.01 70.12 70.01 70.09 1.6K
09:33 70.09 70.09 69.90 69.97 1.9K
09:34 70.02 70.02 69.98 69.99 3.1K
09:35 69.90 69.93 69.85 69.91 1.8K
09:36 69.88 69.90 69.82 69.85 2.6K
09:37 69.86 69.89 69.86 69.89 1.0K
09:38 69.98 70.00 69.94 69.97 1.9K
09:39 70.00 70.00 69.98 70.00 2.0K
09:40 70.00 70.07 70.00 70.01 2.7K
09:41 69.95 69.97 69.94 69.97 0.9K
09:42 69.97 70.01 69.97 70.01 9.7K
09:43 69.98 69.98 69.89 69.89 1.9K
09:44 69.92 69.92 69.87 69.89 1.3K
09:45 69.92 70.00 69.92 70.00 2.1K
09:46 69.92 69.95 69.92 69.95 0.7K
09:47 69.93 69.97 69.93 69.96 0.4K
09:48 69.96 70.01 69.96 69.97 8.1K
09:49 70.00 70.00 69.98 69.98 7.2K
09:50 70.04 70.06 70.04 70.06 7.6K
09:51 70.05 70.08 70.03 70.08 7.4K
09:52 70.06 70.06 70.04 70.04 6.1K
09:53 70.01 70.04 70.01 70.01 7.0K
09:54 70.01 70.02 69.98 70.00 8.9K
09:55 69.98 69.99 69.97 69.99 2.4K
09:56 70.00 70.05 70.00 70.03 11.0K
09:57 70.03 70.06 70.03 70.05 7.7K
09:58 70.04 70.04 70.02 70.02 9.5K
09:59 70.02 70.02 69.99 70.00 1.1K
10:00 70.04 70.17 70.04 70.17 9.2K
10:01 70.17 70.21 70.17 70.20 3.4K
10:02 70.21 70.21 70.11 70.11 31.3K
10:03 70.08 70.09 70.07 70.09 7.3K
10:04 70.11 70.16 70.11 70.15 1.1K
10:05 70.17 70.17 70.16 70.17 1.5K
10:06 70.20 70.26 70.18 70.24 1.5K
10:07 70.24 70.25 70.23 70.22 2.1K
10:08 70.26 70.26 70.25 70.26 2.1K
10:09 70.26 70.31 70.26 70.31 2.4K
10:10 70.24 70.24 70.18 70.18 4.8K
10:11 70.19 70.19 70.12 70.12 1.0K
10:12 70.14 70.14 70.12 70.12 1.9K
10:13 70.11 70.11 70.09 70.11 3.3K
10:14 70.10 70.10 70.06 70.07 2.0K
10:15 70.08 70.08 70.08 70.08 0.8K
10:16 70.09 70.09 70.08 70.08 2.4K
10:17 70.10 70.10 70.09 70.09 2.2K
10:18 70.08 70.08 70.07 70.07 3.7K
10:19 70.11 70.11 70.09 70.09 0.7K
10:20 70.09 70.09 70.09 70.09 0.6K
10:21 70.10 70.10 70.06 70.07 3.9K
10:22 70.06 70.07 70.05 70.06 3.8K
10:23 70.07 70.09 70.04 70.05 4.6K
10:24 70.06 70.08 70.04 70.08 2.7K
10:25 70.07 70.07 70.05 70.06 2.5K
10:26 70.06 70.07 70.05 70.07 3.6K
10:27 70.07 70.07 70.05 70.05 1.6K
10:28 70.06 70.06 70.04 70.05 3.9K
10:29 70.06 70.09 70.06 70.07 5.8K
10:30 70.08 70.10 70.08 70.10 3.5K
10:31 70.12 70.14 70.10 70.10 3.2K
10:32 70.10 70.13 70.10 70.13 5.2K
10:33 70.15 70.15 70.11 70.11 3.0K
10:34 70.08 70.08 70.05 70.05 2.2K
10:35 70.06 70.06 70.03 70.03 3.8K
10:36 70.05 70.06 70.03 70.05 1.9K
10:37 70.05 70.05 70.03 70.04 1.5K
10:38 70.05 70.07 70.04 70.06 4.8K
10:39 70.05 70.05 70.03 70.04 2.3K
10:40 70.06 70.07 70.06 70.07 3.4K
10:41 70.08 70.08 70.07 70.08 2.2K
10:42 70.07 70.09 70.07 70.09 4.7K
10:43 70.09 70.14 70.09 70.13 5.6K
10:44 70.14 70.15 70.13 70.15 3.9K
10:45 70.13 70.13 70.13 70.13 1.2K
10:46 70.10 70.12 70.09 70.09 10.4K
10:47 70.08 70.10 70.08 70.08 4.3K
10:48 70.10 70.10 70.10 70.10 1.2K
10:49 70.10 70.13 70.09 70.09 13.6K
10:50 70.08 70.11 70.08 70.11 4.1K
10:51 70.11 70.11 70.09 70.10 1.6K
10:52 70.09 70.10 70.08 70.08 9.8K
10:53 70.09 70.11 70.09 70.11 0.4K
10:54 70.08 70.08 70.05 70.05 3.3K
10:55 70.05 70.05 70.05 70.05 1.2K
10:56 70.03 70.03 69.97 69.97 2.7K
10:57 69.95 69.95 69.92 69.92 1.1K
10:58 69.93 69.94 69.93 69.93 1.2K
10:59 69.92 69.92 69.86 69.86 3.1K
11:00 69.85 69.89 69.85 69.89 4.7K
11:01 69.95 69.95 69.95 69.95 0.7K
11:02 69.97 69.97 69.97 69.97 0.6K
11:03 69.97 69.97 69.97 69.97 1.0K
11:04 69.93 69.93 69.93 69.93 2.7K
11:05 69.92 69.92 69.92 69.92 0.5K
11:06 69.92 69.92 69.91 69.91 5.5K
11:07 69.92 69.93 69.91 69.91 2.6K
11:08 69.93 69.93 69.90 69.90 5.2K
11:09 69.91 69.98 69.91 69.98 2.6K
11:10 69.98 69.98 69.98 69.98 0.9K
11:11 69.94 69.94 69.94 69.94 1.1K
11:12 69.96 69.96 69.96 69.96 0.5K
11:13 69.94 69.95 69.94 69.95 1.4K
11:14 69.97 69.97 69.94 69.95 3.5K
11:15 69.95 69.95 69.95 69.95 4.5K
11:16 69.97 69.97 69.97 69.97 2.2K
11:17 69.98 69.98 69.98 69.98 0.5K
11:18 69.98 69.99 69.98 69.99 0.9K
11:19 69.99 69.99 69.99 69.99 4.0K
11:20 69.98 70.01 69.98 70.01 1.9K
11:21 70.00 70.07 70.00 70.07 16.8K
11:22 70.05 70.05 69.99 70.00 19.7K
11:23 70.01 70.01 70.01 70.01 0.8K
11:24 70.00 70.02 70.00 70.02 2.6K
11:25 70.03 70.03 70.02 70.03 2.7K
11:26 70.01 70.06 70.01 70.06 9.8K
11:27 70.07 70.08 70.07 70.08 2.5K
11:28 70.07 70.07 70.02 70.04 6.4K
11:29 70.04 70.04 70.04 70.04 1.4K
11:30 69.99 69.99 69.99 69.99 0.2K
11:31 69.98 69.98 69.94 69.94 2.2K
11:32 69.95 69.95 69.92 69.92 2.0K
11:33 69.92 69.92 69.90 69.90 0.5K
11:34 69.92 69.94 69.92 69.92 3.4K
11:35 69.94 69.94 69.93 69.94 2.8K
11:36 69.95 69.97 69.95 69.97 0.9K
11:37 69.98 70.02 69.98 70.01 2.6K
11:38 70.04 70.07 70.04 70.07 2.0K
11:39 70.04 70.06 70.03 70.05 2.9K
11:40 70.01 70.03 70.01 70.03 0.5K
11:41 70.02 70.02 70.01 70.01 2.1K
11:42 70.03 70.03 70.00 70.00 3.7K
11:43 70.00 70.00 70.00 70.00 2.4K
11:44 69.97 69.97 69.97 69.97 1.2K
11:45 69.95 69.96 69.95 69.96 0.9K
11:46 69.97 69.97 69.97 69.97 1.0K
11:47 69.98 70.00 69.98 70.00 0.9K
11:48 70.01 70.04 70.01 70.03 2.6K
11:49 70.03 70.03 70.03 70.03 0.3K
11:50 70.02 70.02 70.01 70.01 1.7K
11:51 70.01 70.01 70.01 70.01 0.2K
11:52 69.99 69.99 69.98 69.98 1.7K
11:53 69.96 69.98 69.96 69.97 0.5K
11:54 70.00 70.00 70.00 70.00 1.6K
11:55 70.00 70.00 70.00 70.00 1.6K
11:56 70.01 70.01 70.00 70.00 1.1K
11:57 70.00 70.00 70.00 70.00 1.2K
11:58 70.00 70.01 70.00 70.01 3.4K
11:59 70.01 70.01 70.00 70.00 0.4K
12:00 70.01 70.01 69.99 69.99 3.6K
12:01 70.00 70.00 70.00 70.00 1.2K
12:02 70.00 70.08 69.99 70.08 21.1K
12:03 70.07 70.07 70.07 70.07 0.3K
12:04 70.08 70.11 70.08 70.11 1.8K
12:05 70.12 70.12 70.09 70.09 3.0K
12:06 70.10 70.10 70.08 70.08 2.7K
12:07 70.08 70.09 70.08 70.09 4.5K
12:08 70.09 70.10 70.07 70.08 5.0K
12:09 70.08 70.08 70.06 70.07 1.3K
12:10 70.06 70.06 70.04 70.05 1.5K
12:11 70.05 70.05 70.01 70.04 1.4K
12:12 69.98 70.00 69.98 70.00 495.1K
12:13 69.97 69.97 69.97 69.97 0.6K
12:14 69.99 69.99 69.98 69.98 0.4K
12:15 69.98 69.98 69.91 69.91 5.3K
12:16 69.95 69.95 69.95 69.95 0.3K
12:17 69.94 69.94 69.92 69.92 6.8K
12:18 69.93 69.95 69.92 69.92 6.0K
12:19 69.93 69.94 69.93 69.94 2.0K
12:20 69.93 69.95 69.93 69.94 1.2K
12:21 69.93 69.93 69.92 69.92 2.0K
12:22 69.90 69.93 69.90 69.93 3.2K
12:23 69.92 69.93 69.92 69.93 1.3K
12:24 69.92 69.93 69.92 69.93 2.8K
12:27 69.94 69.94 69.89 69.89 4.0K
12:28 69.87 69.92 69.87 69.92 67.5K
12:30 69.95 69.95 69.95 69.95 1.1K
12:31 69.93 69.93 69.93 69.93 1.3K
12:32 69.96 69.98 69.96 69.98 3.4K
12:33 69.97 69.97 69.97 69.97 2.2K
12:34 69.96 69.96 69.95 69.95 9.2K
12:35 69.96 69.97 69.96 69.97 1.6K
12:36 69.96 69.97 69.96 69.96 2.7K
12:37 69.94 69.94 69.94 69.94 2.8K
12:38 69.93 69.94 69.93 69.94 2.0K
12:39 69.96 69.96 69.94 69.94 1.1K
12:40 69.94 69.96 69.92 69.96 0.9K
12:41 69.94 69.94 69.93 69.94 1.3K
12:42 69.93 69.93 69.91 69.92 3.5K
12:43 69.93 69.94 69.93 69.93 3.3K
12:44 69.94 69.94 69.93 69.93 1.2K
12:45 69.92 69.94 69.92 69.94 1.7K
12:46 69.97 69.97 69.96 69.97 1.3K
12:47 69.93 69.95 69.93 69.95 3.2K
12:48 69.94 69.94 69.92 69.92 2.8K
12:49 69.91 69.93 69.91 69.93 0.9K
12:50 69.93 69.93 69.93 69.93 0.6K
12:51 69.93 69.95 69.93 69.95 3.1K
12:52 69.96 69.96 69.94 69.94 2.9K
12:53 69.94 69.94 69.93 69.93 1.4K
12:54 69.93 70.01 69.93 69.96 19.7K
12:55 69.96 69.96 69.96 69.96 2.1K
12:56 69.96 69.96 69.95 69.95 0.9K
12:57 69.96 69.96 69.94 69.94 2.0K
12:58 69.94 69.94 69.93 69.93 3.2K
12:59 69.93 69.94 69.93 69.94 4.1K
13:00 69.95 69.97 69.95 69.97 2.1K
13:01 69.97 70.02 69.97 70.01 24.4K
13:02 70.01 70.01 70.01 70.01 1.2K
13:03 70.00 70.03 70.00 70.02 12.8K
13:04 70.01 70.01 70.01 70.01 0.6K
13:05 70.02 70.02 70.01 70.02 1.5K
13:06 70.02 70.02 70.00 70.01 1.4K
13:07 70.00 70.00 69.98 69.98 2.4K
13:08 69.99 69.99 69.97 69.97 2.1K
13:09 69.95 69.99 69.95 69.99 2.9K
13:10 69.99 70.00 69.99 69.99 2.7K
13:11 70.00 70.02 70.00 70.02 3.3K
13:12 70.01 70.02 70.01 70.02 1.9K
13:13 70.02 70.02 70.02 70.02 1.5K
13:14 70.02 70.02 70.02 70.02 1.0K
13:15 70.02 70.04 70.02 70.04 2.5K
13:16 70.04 70.07 70.04 70.07 2.5K
13:17 70.07 70.08 70.07 70.08 6.1K
13:18 70.07 70.07 70.05 70.05 17.5K
13:19 70.05 70.05 70.05 70.05 1.4K
13:20 70.05 70.05 70.02 70.02 2.3K
13:21 70.04 70.04 70.03 70.03 0.7K
13:22 70.01 70.02 70.01 70.01 5.7K
13:23 70.00 70.02 70.00 70.02 6.8K
13:24 70.02 70.03 70.01 70.03 6.1K
13:25 70.02 70.03 70.02 70.02 5.4K
13:26 70.01 70.03 70.01 70.03 6.5K
13:27 70.03 70.05 70.03 70.05 5.4K
13:28 70.05 70.08 70.05 70.08 4.5K
13:29 70.08 70.08 70.07 70.07 6.4K
13:30 70.07 70.08 70.07 70.07 6.7K
13:31 70.08 70.08 70.08 70.08 2.2K
13:32 70.08 70.08 70.06 70.06 5.1K
13:33 70.06 70.09 70.06 70.08 5.0K
13:34 70.09 70.09 70.07 70.07 4.6K
13:35 70.07 70.09 70.07 70.09 6.4K
13:36 70.09 70.10 70.09 70.10 8.3K
13:37 70.11 70.13 70.11 70.13 3.3K
13:38 70.13 70.16 70.13 70.16 27.7K
13:39 70.15 70.20 70.15 70.20 7.3K
13:40 70.23 70.23 70.21 70.23 7.3K
13:41 70.22 70.23 70.19 70.19 4.8K
13:42 70.18 70.18 70.14 70.14 5.1K
13:43 70.14 70.14 70.12 70.12 2.4K
13:44 70.13 70.13 70.13 70.13 1.0K
13:45 70.13 70.13 70.13 70.13 2.9K
13:46 70.13 70.13 70.12 70.11 1.8K
13:47 70.12 70.12 70.12 70.12 1.4K
13:48 70.12 70.13 70.12 70.13 2.7K
13:49 70.12 70.12 70.10 70.10 4.1K
13:50 70.12 70.13 70.12 70.13 3.2K
13:51 70.13 70.13 70.13 70.13 7.3K
13:52 70.16 70.16 70.15 70.16 2.0K
13:53 70.16 70.16 70.16 70.16 2.8K
13:54 70.16 70.16 70.16 70.16 0.7K
13:55 70.16 70.19 70.16 70.19 3.1K
13:56 70.20 70.20 70.20 70.19 2.2K
13:57 70.19 70.19 70.18 70.18 1.6K
13:58 70.17 70.18 70.16 70.16 3.1K
13:59 70.16 70.16 70.15 70.15 1.5K
14:00 70.16 70.16 70.16 70.16 3.1K
14:01 70.16 70.16 70.16 70.16 1.4K
14:02 70.17 70.17 70.16 70.16 2.1K
14:03 70.16 70.19 70.16 70.17 2.3K
14:04 70.19 70.20 70.19 70.19 2.7K
14:05 70.18 70.21 70.18 70.21 1.2K
14:06 70.20 70.22 70.20 70.22 0.9K
14:07 70.24 70.24 70.23 70.23 3.6K
14:08 70.23 70.25 70.23 70.25 2.3K
14:09 70.24 70.25 70.24 70.24 2.5K
14:10 70.24 70.25 70.24 70.25 1.6K
14:11 70.25 70.26 70.25 70.25 0.7K
14:12 70.25 70.25 70.23 70.22 4.2K
14:13 70.22 70.23 70.22 70.23 1.6K
14:14 70.23 70.24 70.23 70.24 2.1K
14:15 70.25 70.26 70.25 70.26 1.3K
14:16 70.26 70.27 70.25 70.26 1.4K
14:17 70.27 70.31 70.27 70.31 4.6K
14:18 70.31 70.31 70.31 70.31 1.7K
14:19 70.31 70.33 70.31 70.33 0.6K
14:20 70.33 70.33 70.31 70.31 4.0K
14:21 70.32 70.32 70.32 70.32 0.7K
14:22 70.33 70.33 70.33 70.33 1.7K
14:23 70.37 70.38 70.37 70.37 1.8K
14:24 70.36 70.36 70.36 70.36 2.3K
14:25 70.35 70.35 70.34 70.35 3.7K
14:26 70.32 70.32 70.32 70.32 1.3K
14:27 70.32 70.33 70.31 70.32 2.4K
14:28 70.30 70.32 70.30 70.31 4.4K
14:29 70.32 70.33 70.32 70.33 4.1K
14:31 70.31 70.31 70.28 70.28 5.9K
14:32 70.27 70.27 70.27 70.27 1.4K
14:33 70.28 70.30 70.28 70.30 1.6K
14:34 70.34 70.34 70.34 70.34 2.6K
14:35 70.34 70.35 70.34 70.35 0.7K
14:36 70.35 70.36 70.35 70.35 2.2K
14:37 70.39 70.39 70.38 70.38 3.7K
14:38 70.38 70.38 70.37 70.37 0.8K
14:39 70.38 70.38 70.37 70.38 5.6K
14:40 70.37 70.38 70.36 70.36 4.2K
14:41 70.36 70.37 70.36 70.37 3.8K
14:42 70.34 70.34 70.32 70.33 2.9K
14:43 70.34 70.36 70.34 70.36 2.4K
14:44 70.35 70.35 70.35 70.35 1.7K
14:45 70.35 70.35 70.35 70.35 4.6K
14:46 70.33 70.33 70.33 70.33 0.6K
14:47 70.31 70.32 70.31 70.32 1.1K
14:48 70.30 70.31 70.30 70.31 2.5K
14:49 70.29 70.30 70.28 70.28 3.4K
14:50 70.30 70.33 70.30 70.33 6.2K
14:51 70.32 70.35 70.32 70.35 5.0K
14:52 70.36 70.36 70.36 70.36 7.1K
14:53 70.35 70.37 70.35 70.37 3.1K
14:54 70.39 70.39 70.38 70.38 1.1K
14:55 70.40 70.40 70.40 70.40 0.6K
14:56 70.40 70.42 70.40 70.40 29.3K
14:57 70.39 70.39 70.39 70.39 0.8K
14:58 70.39 70.39 70.37 70.37 4.6K
14:59 70.36 70.36 70.36 70.36 1.7K
15:00 70.37 70.37 70.30 70.30 6.1K
15:01 70.35 70.35 70.33 70.33 7.7K
15:02 70.32 70.32 70.32 70.32 0.7K
15:03 70.32 70.33 70.32 70.33 5.9K
15:04 70.33 70.35 70.33 70.35 1.2K
15:05 70.34 70.36 70.33 70.36 3.5K
15:06 70.36 70.36 70.36 70.36 0.6K
15:07 70.36 70.36 70.33 70.33 5.1K
15:08 70.34 70.34 70.34 70.33 2.2K
15:09 70.32 70.37 70.32 70.36 11.9K
15:10 70.38 70.38 70.38 70.38 3.2K
15:11 70.39 70.39 70.39 70.39 2.1K
15:12 70.41 70.41 70.37 70.37 6.2K
15:13 70.37 70.37 70.37 70.37 2.1K
15:14 70.37 70.39 70.37 70.37 3.4K
15:15 70.37 70.40 70.37 70.40 2.1K
15:16 70.41 70.48 70.41 70.47 2.3K
15:17 70.47 70.47 70.46 70.46 5.2K
15:18 70.48 70.50 70.48 70.49 5.6K
15:19 70.50 70.51 70.49 70.50 4.9K
15:20 70.50 70.51 70.49 70.49 4.8K
15:21 70.49 70.50 70.49 70.50 2.4K
15:22 70.50 70.51 70.49 70.50 5.8K
15:23 70.51 70.51 70.47 70.47 7.2K
15:24 70.48 70.48 70.44 70.44 5.9K
15:25 70.44 70.47 70.44 70.47 4.4K
15:26 70.48 70.50 70.46 70.50 3.9K
15:27 70.49 70.51 70.47 70.51 18.6K
15:28 70.50 70.51 70.49 70.50 4.5K
15:29 70.49 70.50 70.47 70.47 9.3K
15:30 70.48 70.48 70.42 70.43 8.4K
15:31 70.43 70.45 70.43 70.44 3.0K
15:32 70.43 70.48 70.43 70.48 2.8K
15:33 70.48 70.49 70.48 70.48 4.7K
15:34 70.48 70.49 70.45 70.45 5.2K
15:35 70.46 70.50 70.46 70.49 6.2K
15:36 70.49 70.49 70.42 70.42 9.8K
15:37 70.43 70.46 70.43 70.46 7.1K
15:38 70.47 70.47 70.46 70.46 4.3K
15:39 70.46 70.48 70.46 70.47 3.8K
15:40 70.48 70.52 70.48 70.51 10.5K
15:41 70.54 70.54 70.52 70.52 6.9K
15:42 70.52 70.53 70.52 70.52 3.1K
15:43 70.53 70.53 70.49 70.49 7.0K
15:44 70.47 70.47 70.45 70.44 9.4K
15:45 70.44 70.48 70.44 70.48 8.4K
15:46 70.50 70.50 70.47 70.48 5.2K
15:47 70.48 70.49 70.48 70.47 6.7K
15:48 70.48 70.51 70.48 70.50 11.6K
15:49 70.50 70.51 70.49 70.51 14.8K
15:50 70.50 70.50 70.32 70.37 30.1K
15:51 70.37 70.41 70.36 70.40 14.4K
15:52 70.39 70.43 70.39 70.42 25.3K
15:53 70.41 70.45 70.40 70.40 19.0K
15:54 70.40 70.40 70.36 70.39 17.3K
15:55 70.35 70.35 70.22 70.22 46.9K
15:56 70.23 70.24 70.15 70.15 23.6K
15:57 70.16 70.19 70.16 70.19 44.5K
15:58 70.18 70.20 70.18 70.18 41.3K
15:59 70.18 70.18 70.10 70.12 2,478.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available