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
09:34 70.26 70.27 70.25 70.27 16.8K
09:35 70.33 70.36 70.33 70.36 1.6K
09:36 70.31 70.31 70.27 70.27 6.1K
09:37 70.29 70.31 70.29 70.31 5.7K
09:38 70.27 70.31 70.27 70.31 3.7K
09:39 70.31 70.31 70.24 70.25 3.5K
09:40 70.27 70.31 70.27 70.31 2.4K
09:41 70.30 70.35 70.29 70.35 3.9K
09:42 70.33 70.35 70.33 70.34 2.2K
09:43 70.36 70.40 70.36 70.40 0.7K
09:44 70.42 70.45 70.42 70.45 6.8K
09:45 70.46 70.46 70.42 70.42 4.7K
09:46 70.40 70.41 70.39 70.40 5.4K
09:47 70.40 70.42 70.40 70.42 4.1K
09:48 70.42 70.43 70.39 70.39 2.1K
09:49 70.39 70.39 70.36 70.39 1.5K
09:50 70.37 70.40 70.36 70.40 1.6K
09:51 70.42 70.42 70.42 70.42 1.1K
09:52 70.41 70.41 70.40 70.40 2.1K
09:54 70.39 70.40 70.38 70.40 1.7K
09:55 70.39 70.46 70.39 70.44 3.4K
09:56 70.47 70.47 70.46 70.46 16.9K
09:57 70.46 70.48 70.46 70.47 1.0K
09:58 70.47 70.47 70.44 70.44 4.1K
09:59 70.44 70.47 70.44 70.47 1.4K
10:00 70.45 70.45 70.43 70.44 3.7K
10:01 70.44 70.45 70.42 70.42 6.6K
10:02 70.39 70.39 70.39 70.39 1.3K
10:03 70.37 70.39 70.37 70.36 2.4K
10:04 70.38 70.41 70.38 70.41 2.5K
10:05 70.42 70.43 70.39 70.43 2.7K
10:06 70.42 70.42 70.39 70.40 1.5K
10:07 70.40 70.42 70.39 70.42 3.3K
10:08 70.40 70.40 70.40 70.40 2.0K
10:09 70.39 70.41 70.39 70.41 2.7K
10:10 70.45 70.47 70.45 70.47 2.9K
10:11 70.49 70.49 70.49 70.49 1.2K
10:12 70.48 70.49 70.45 70.45 9.1K
10:13 70.46 70.47 70.46 70.47 2.0K
10:14 70.48 70.50 70.48 70.50 1.5K
10:15 70.50 70.50 70.45 70.44 7.6K
10:16 70.43 70.43 70.43 70.43 2.5K
10:17 70.43 70.46 70.43 70.46 8.3K
10:18 70.46 70.46 70.44 70.44 2.0K
10:19 70.43 70.43 70.43 70.43 3.3K
10:20 70.44 70.44 70.41 70.41 2.9K
10:21 70.40 70.40 70.40 70.40 1.1K
10:22 70.41 70.42 70.41 70.42 2.2K
10:23 70.43 70.43 70.43 70.43 1.9K
10:24 70.46 70.47 70.45 70.46 6.6K
10:25 70.45 70.46 70.45 70.46 0.8K
10:26 70.46 70.47 70.44 70.44 2.3K
10:27 70.45 70.46 70.45 70.46 0.8K
10:28 70.46 70.46 70.46 70.46 2.0K
10:29 70.47 70.47 70.47 70.47 4.6K
10:30 70.46 70.46 70.46 70.46 0.3K
10:31 70.45 70.47 70.45 70.47 3.5K
10:32 70.47 70.50 70.47 70.50 2.1K
10:33 70.49 70.50 70.49 70.49 4.0K
10:34 70.49 70.49 70.48 70.49 2.8K
10:35 70.49 70.49 70.48 70.48 1.7K
10:36 70.49 70.50 70.48 70.50 4.3K
10:37 70.52 70.52 70.50 70.50 2.5K
10:38 70.49 70.50 70.49 70.50 0.8K
10:39 70.50 70.50 70.48 70.49 2.9K
10:40 70.47 70.47 70.46 70.46 2.1K
10:41 70.45 70.45 70.42 70.42 4.4K
10:43 70.37 70.38 70.37 70.38 2.7K
10:44 70.39 70.40 70.39 70.40 3.7K
10:45 70.41 70.41 70.41 70.41 0.4K
10:46 70.40 70.41 70.38 70.38 4.0K
10:47 70.38 70.38 70.38 70.38 1.2K
10:48 70.38 70.40 70.38 70.40 2.9K
10:49 70.40 70.40 70.39 70.39 3.2K
10:50 70.39 70.39 70.38 70.38 1.1K
10:51 70.39 70.39 70.37 70.37 2.1K
10:52 70.36 70.36 70.34 70.34 2.4K
10:53 70.35 70.35 70.32 70.32 2.9K
10:54 70.31 70.31 70.31 70.31 1.5K
10:55 70.30 70.31 70.30 70.31 4.5K
10:56 70.29 70.29 70.29 70.29 2.4K
10:58 70.27 70.28 70.26 70.28 4.5K
10:59 70.28 70.30 70.28 70.30 4.3K
11:00 70.30 70.31 70.29 70.31 4.8K
11:01 70.31 70.31 70.31 70.31 2.3K
11:02 70.32 70.32 70.32 70.32 2.2K
11:03 70.32 70.32 70.30 70.32 4.4K
11:04 70.29 70.32 70.29 70.32 3.7K
11:05 70.31 70.31 70.31 70.31 1.2K
11:06 70.32 70.33 70.31 70.33 4.0K
11:07 70.30 70.30 70.29 70.29 2.5K
11:08 70.30 70.30 70.28 70.30 6.2K
11:09 70.30 70.30 70.30 70.30 1.2K
11:10 70.29 70.29 70.28 70.28 3.0K
11:11 70.27 70.27 70.25 70.25 1.3K
11:12 70.23 70.25 70.21 70.25 2.5K
11:13 70.25 70.26 70.25 70.26 2.3K
11:14 70.29 70.29 70.27 70.27 1.9K
11:15 70.27 70.27 70.26 70.26 1.5K
11:16 70.27 70.28 70.25 70.28 1.5K
11:17 70.28 70.29 70.28 70.29 4.6K
11:18 70.29 70.31 70.29 70.31 1.3K
11:19 70.31 70.34 70.31 70.34 2.8K
11:20 70.35 70.35 70.34 70.34 1.9K
11:21 70.34 70.34 70.34 70.34 1.5K
11:22 70.33 70.33 70.32 70.32 4.4K
11:23 70.31 70.31 70.31 70.31 1.1K
11:24 70.31 70.32 70.31 70.31 7.3K
11:25 70.31 70.31 70.25 70.26 4.6K
11:26 70.26 70.27 70.26 70.26 3.7K
11:27 70.26 70.26 70.26 70.26 4.9K
11:28 70.26 70.28 70.26 70.28 15.2K
11:29 70.28 70.28 70.26 70.26 5.5K
11:30 70.25 70.25 70.24 70.24 5.1K
11:31 70.25 70.25 70.24 70.24 2.7K
11:32 70.23 70.23 70.23 70.23 2.1K
11:33 70.24 70.24 70.21 70.21 6.3K
11:34 70.21 70.23 70.21 70.23 6.6K
11:35 70.23 70.23 70.23 70.23 3.4K
11:36 70.22 70.24 70.22 70.24 14.8K
11:37 70.24 70.24 70.22 70.22 3.6K
11:38 70.21 70.22 70.21 70.22 2.2K
11:39 70.23 70.23 70.23 70.23 2.0K
11:40 70.24 70.24 70.23 70.23 2.7K
11:41 70.19 70.20 70.17 70.17 3.3K
11:42 70.19 70.19 70.19 70.19 10.4K
11:43 70.19 70.29 70.19 70.29 5.6K
11:44 70.26 70.27 70.26 70.27 1.0K
11:45 70.25 70.28 70.25 70.28 2.3K
11:46 70.28 70.28 70.28 70.28 0.6K
11:47 70.28 70.28 70.24 70.24 4.1K
11:49 70.22 70.23 70.22 70.23 1.7K
11:50 70.25 70.25 70.25 70.25 1.2K
11:51 70.26 70.26 70.26 70.26 1.6K
11:52 70.25 70.26 70.25 70.26 1.2K
11:53 70.24 70.24 70.22 70.22 3.6K
11:54 70.21 70.21 70.21 70.21 1.5K
11:55 70.22 70.22 70.21 70.21 1.4K
11:56 70.21 70.21 70.20 70.20 2.0K
11:57 70.19 70.19 70.19 70.19 3.0K
11:58 70.24 70.24 70.24 70.24 1.6K
11:59 70.27 70.27 70.27 70.27 0.7K
12:00 70.25 70.26 70.24 70.26 30.4K
12:01 70.30 70.30 70.28 70.29 3.9K
12:02 70.29 70.29 70.27 70.27 1.4K
12:03 70.27 70.27 70.27 70.27 1.5K
12:04 70.27 70.27 70.27 70.27 2.0K
12:05 70.27 70.27 70.26 70.26 1.5K
12:06 70.25 70.26 70.25 70.26 1.6K
12:07 70.27 70.31 70.27 70.31 30.0K
12:08 70.33 70.33 70.32 70.33 2.1K
12:09 70.31 70.31 70.29 70.30 5.1K
12:10 70.28 70.30 70.28 70.30 4.6K
12:11 70.28 70.28 70.28 70.28 1.2K
12:12 70.27 70.28 70.27 70.27 1.3K
12:13 70.28 70.30 70.28 70.30 2.3K
12:14 70.29 70.29 70.27 70.27 2.2K
12:15 70.25 70.25 70.25 70.25 1.5K
12:16 70.23 70.23 70.23 70.23 0.3K
12:17 70.23 70.23 70.23 70.23 2.1K
12:18 70.23 70.23 70.22 70.23 3.7K
12:20 70.26 70.26 70.26 70.26 0.3K
12:21 70.25 70.25 70.23 70.22 2.7K
12:22 70.25 70.25 70.24 70.24 1.6K
12:23 70.25 70.28 70.25 70.28 2.4K
12:24 70.29 70.31 70.29 70.31 1.8K
12:25 70.32 70.32 70.31 70.32 10.8K
12:26 70.33 70.35 70.33 70.35 1.5K
12:27 70.35 70.35 70.32 70.32 5.6K
12:28 70.30 70.30 70.28 70.30 3.6K
12:29 70.31 70.31 70.29 70.29 2.7K
12:31 70.27 70.27 70.26 70.26 0.4K
12:32 70.24 70.25 70.24 70.25 2.4K
12:33 70.26 70.26 70.26 70.26 1.3K
12:34 70.23 70.23 70.20 70.20 1.8K
12:35 70.20 70.20 70.20 70.20 2.3K
12:36 70.22 70.22 70.22 70.22 0.9K
12:37 70.22 70.22 70.22 70.22 1.9K
12:38 70.21 70.21 70.21 70.21 2.8K
12:39 70.21 70.22 70.21 70.22 1.0K
12:40 70.19 70.19 70.19 70.19 3.4K
12:41 70.20 70.20 70.20 70.20 1.6K
12:42 70.23 70.26 70.23 70.26 1.8K
12:43 70.26 70.31 70.26 70.31 9.7K
12:44 70.30 70.31 70.30 70.31 1.0K
12:45 70.31 70.31 70.31 70.31 1.2K
12:46 70.31 70.35 70.31 70.35 3.6K
12:47 70.36 70.38 70.36 70.38 1.0K
12:48 70.38 70.42 70.38 70.42 1.9K
12:49 70.42 70.42 70.40 70.41 3.5K
12:50 70.41 70.41 70.39 70.39 2.1K
12:51 70.40 70.40 70.40 70.40 0.6K
12:52 70.40 70.40 70.40 70.40 2.5K
12:53 70.42 70.43 70.41 70.43 3.4K
12:54 70.43 70.43 70.42 70.42 2.1K
12:55 70.45 70.46 70.45 70.45 2.8K
12:56 70.46 70.47 70.42 70.46 4.8K
12:57 70.44 70.46 70.44 70.46 1.8K
12:58 70.47 70.47 70.47 70.47 1.5K
12:59 70.47 70.47 70.46 70.47 2.7K
13:00 70.46 70.47 70.45 70.45 2.2K
13:01 70.46 70.46 70.46 70.46 1.1K
13:02 70.47 70.47 70.47 70.47 1.2K
13:03 70.47 70.47 70.46 70.46 2.3K
13:05 70.47 70.48 70.47 70.48 1.8K
13:06 70.50 70.50 70.49 70.49 2.6K
13:07 70.53 70.53 70.53 70.53 2.4K
13:08 70.52 70.52 70.51 70.52 3.8K
13:09 70.55 70.55 70.55 70.55 0.4K
13:10 70.54 70.54 70.54 70.54 1.3K
13:11 70.54 70.54 70.54 70.54 1.2K
13:12 70.52 70.53 70.51 70.53 3.0K
13:13 70.53 70.54 70.53 70.54 2.5K
13:14 70.55 70.55 70.55 70.55 0.8K
13:15 70.56 70.56 70.56 70.56 0.7K
13:16 70.58 70.59 70.56 70.56 3.8K
13:17 70.56 70.56 70.55 70.55 1.3K
13:18 70.55 70.57 70.55 70.57 2.3K
13:19 70.55 70.55 70.53 70.53 2.0K
13:20 70.54 70.56 70.54 70.56 2.4K
13:21 70.56 70.56 70.56 70.56 0.5K
13:22 70.55 70.55 70.52 70.52 2.5K
13:23 70.52 70.52 70.51 70.51 1.8K
13:24 70.51 70.52 70.51 70.51 3.4K
13:25 70.53 70.54 70.53 70.54 2.6K
13:26 70.55 70.56 70.54 70.54 2.3K
13:27 70.55 70.55 70.55 70.55 0.3K
13:28 70.56 70.56 70.56 70.56 2.4K
13:29 70.54 70.54 70.54 70.54 1.7K
13:30 70.55 70.55 70.55 70.55 0.6K
13:31 70.56 70.56 70.52 70.52 2.4K
13:32 70.50 70.52 70.50 70.52 1.6K
13:33 70.52 70.52 70.52 70.52 1.7K
13:34 70.52 70.52 70.51 70.51 2.7K
13:35 70.48 70.48 70.48 70.48 0.6K
13:36 70.48 70.49 70.48 70.49 1.2K
13:37 70.50 70.50 70.50 70.50 1.8K
13:38 70.50 70.51 70.49 70.49 2.1K
13:39 70.50 70.50 70.48 70.48 2.3K
13:40 70.50 70.51 70.50 70.51 6.7K
13:41 70.51 70.51 70.50 70.51 2.7K
13:42 70.52 70.53 70.52 70.52 1.5K
13:43 70.50 70.51 70.48 70.50 8.4K
13:44 70.53 70.53 70.52 70.52 1.5K
13:45 70.52 70.52 70.52 70.52 0.7K
13:46 70.53 70.53 70.53 70.53 1.4K
13:47 70.51 70.51 70.51 70.51 0.8K
13:48 70.50 70.50 70.50 70.50 1.2K
13:49 70.49 70.49 70.49 70.49 3.0K
13:50 70.50 70.50 70.50 70.50 0.7K
13:51 70.50 70.51 70.50 70.51 1.9K
13:52 70.53 70.53 70.53 70.53 2.2K
13:53 70.55 70.55 70.55 70.55 0.1K
13:54 70.53 70.53 70.52 70.52 3.2K
13:55 70.52 70.54 70.52 70.54 4.2K
13:58 70.56 70.56 70.56 70.56 1.7K
14:00 70.56 70.56 70.55 70.56 2.2K
14:01 70.56 70.56 70.54 70.54 2.0K
14:02 70.54 70.54 70.54 70.54 3.5K
14:03 70.55 70.55 70.53 70.53 1.7K
14:04 70.50 70.50 70.50 70.50 1.4K
14:05 70.47 70.47 70.47 70.47 1.8K
14:06 70.50 70.50 70.49 70.49 1.9K
14:07 70.51 70.52 70.51 70.52 7.9K
14:08 70.50 70.50 70.49 70.49 1.0K
14:09 70.47 70.47 70.47 70.47 0.9K
14:10 70.48 70.49 70.48 70.49 2.9K
14:11 70.51 70.51 70.51 70.50 1.7K
14:12 70.49 70.49 70.46 70.46 3.6K
14:13 70.47 70.47 70.47 70.47 1.1K
14:14 70.48 70.49 70.48 70.49 2.9K
14:16 70.49 70.49 70.48 70.48 5.2K
14:19 70.49 70.49 70.46 70.46 3.1K
14:20 70.45 70.45 70.45 70.45 1.4K
14:21 70.46 70.47 70.46 70.47 2.5K
14:22 70.48 70.50 70.48 70.50 2.7K
14:23 70.52 70.53 70.52 70.53 1.9K
14:24 70.54 70.54 70.54 70.54 0.7K
14:25 70.56 70.56 70.55 70.55 3.4K
14:26 70.54 70.54 70.54 70.54 1.8K
14:27 70.53 70.53 70.53 70.53 0.7K
14:28 70.55 70.56 70.55 70.56 2.6K
14:29 70.55 70.55 70.55 70.55 3.2K
14:31 70.56 70.56 70.56 70.56 1.7K
14:32 70.55 70.56 70.55 70.55 1.6K
14:34 70.56 70.56 70.56 70.56 0.6K
14:35 70.57 70.57 70.56 70.56 4.0K
14:36 70.56 70.56 70.56 70.56 1.9K
14:38 70.56 70.56 70.54 70.54 2.8K
14:39 70.54 70.57 70.54 70.57 4.4K
14:40 70.56 70.56 70.55 70.55 2.5K
14:41 70.55 70.55 70.55 70.55 1.2K
14:42 70.57 70.57 70.57 70.57 1.3K
14:43 70.57 70.57 70.56 70.56 3.4K
14:44 70.57 70.57 70.57 70.57 0.6K
14:45 70.56 70.58 70.55 70.58 1.6K
14:46 70.56 70.56 70.56 70.56 0.6K
14:47 70.55 70.56 70.55 70.56 0.9K
14:48 70.56 70.56 70.56 70.56 0.7K
14:49 70.57 70.59 70.57 70.59 1.3K
14:50 70.60 70.60 70.60 70.60 3.1K
14:51 70.63 70.63 70.63 70.63 1.9K
14:52 70.67 70.67 70.67 70.67 1.1K
14:53 70.67 70.67 70.67 70.67 1.3K
14:54 70.68 70.68 70.66 70.67 4.3K
14:55 70.68 70.70 70.68 70.70 2.1K
14:57 70.69 70.69 70.67 70.67 4.5K
15:00 70.65 70.68 70.65 70.68 5.6K
15:01 70.66 70.66 70.66 70.66 0.8K
15:02 70.67 70.67 70.67 70.67 1.5K
15:03 70.67 70.67 70.67 70.67 1.2K
15:04 70.66 70.66 70.65 70.64 1.9K
15:05 70.63 70.65 70.63 70.65 3.3K
15:06 70.64 70.65 70.64 70.65 3.0K
15:08 70.69 70.69 70.68 70.68 2.4K
15:09 70.68 70.68 70.65 70.65 3.1K
15:10 70.65 70.66 70.65 70.66 2.2K
15:11 70.65 70.65 70.65 70.65 2.4K
15:12 70.63 70.63 70.63 70.63 3.2K
15:13 70.63 70.63 70.61 70.62 1.9K
15:14 70.63 70.67 70.63 70.67 4.2K
15:15 70.67 70.69 70.67 70.69 2.9K
15:16 70.66 70.66 70.66 70.66 1.6K
15:17 70.64 70.66 70.64 70.66 2.7K
15:18 70.68 70.68 70.68 70.68 2.4K
15:19 70.67 70.67 70.65 70.66 3.5K
15:20 70.67 70.67 70.67 70.67 1.7K
15:21 70.66 70.68 70.66 70.68 3.3K
15:22 70.68 70.68 70.66 70.66 1.8K
15:23 70.65 70.65 70.64 70.64 3.8K
15:24 70.66 70.66 70.66 70.66 2.3K
15:25 70.65 70.65 70.65 70.65 6.7K
15:27 70.66 70.66 70.66 70.66 2.1K
15:28 70.65 70.65 70.64 70.64 2.8K
15:29 70.65 70.65 70.65 70.65 4.4K
15:30 70.63 70.64 70.63 70.64 1.0K
15:31 70.63 70.64 70.63 70.63 3.7K
15:32 70.64 70.64 70.64 70.64 2.0K
15:33 70.64 70.64 70.63 70.64 6.9K
15:34 70.64 70.64 70.63 70.63 2.7K
15:35 70.65 70.65 70.61 70.63 7.7K
15:36 70.67 70.69 70.67 70.68 5.9K
15:37 70.67 70.67 70.66 70.66 3.9K
15:38 70.67 70.69 70.67 70.69 2.8K
15:39 70.68 70.72 70.66 70.69 17.0K
15:40 70.69 70.74 70.67 70.67 19.6K
15:41 70.67 70.73 70.64 70.64 14.2K
15:42 70.67 70.70 70.67 70.69 4.8K
15:43 70.67 70.69 70.67 70.69 2.1K
15:44 70.68 70.68 70.66 70.68 5.9K
15:45 70.69 70.69 70.65 70.65 4.9K
15:46 70.65 70.68 70.65 70.67 5.1K
15:47 70.67 70.67 70.66 70.66 4.1K
15:48 70.66 70.71 70.66 70.69 12.2K
15:49 70.69 70.74 70.69 70.73 9.6K
15:50 70.68 70.74 70.68 70.70 17.8K
15:51 70.71 70.71 70.70 70.71 12.0K
15:52 70.72 70.72 70.68 70.71 13.7K
15:53 70.70 70.71 70.65 70.65 15.0K
15:54 70.63 70.64 70.58 70.58 16.5K
15:55 70.55 70.57 70.53 70.57 18.3K
15:56 70.56 70.58 70.56 70.56 19.9K
15:57 70.57 70.57 70.53 70.53 40.6K
15:58 70.53 70.53 70.49 70.50 38.1K
15:59 70.49 70.51 70.43 70.44 650.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available