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 71.43 71.86 71.43 71.86 17.3K
09:31 71.77 71.82 71.77 71.82 0.6K
09:32 71.95 71.99 71.95 71.99 0.7K
09:33 72.02 72.02 71.94 71.94 6.3K
09:34 72.09 72.09 72.09 72.09 0.7K
09:35 72.07 72.07 72.07 72.07 2.7K
09:36 72.07 72.08 72.07 72.08 4.3K
09:37 72.07 72.07 72.04 72.04 2.6K
09:38 72.04 72.04 72.01 72.01 2.2K
09:39 72.00 72.00 71.99 71.99 0.9K
09:40 71.99 72.06 71.99 72.03 4.3K
09:41 71.98 72.01 71.98 72.01 1.0K
09:42 72.07 72.07 72.05 72.05 0.8K
09:43 72.06 72.11 72.05 72.10 5.8K
09:44 72.09 72.09 72.07 72.08 3.5K
09:45 72.04 72.04 71.99 72.01 2.9K
09:46 72.00 72.01 71.98 71.98 2.6K
09:47 72.02 72.03 71.96 71.96 3.0K
09:48 72.05 72.05 72.05 72.05 1.3K
09:49 72.06 72.06 72.06 72.06 2.7K
09:50 72.09 72.09 72.09 72.08 0.4K
09:51 72.11 72.15 72.11 72.15 5.0K
09:52 72.13 72.13 72.11 72.12 4.7K
09:53 72.12 72.16 72.12 72.15 2.0K
09:54 72.12 72.12 72.12 72.12 1.8K
09:56 72.11 72.11 72.06 72.06 2.3K
09:57 72.09 72.09 72.08 72.08 3.4K
09:58 72.13 72.13 72.12 72.12 1.1K
09:59 72.12 72.15 72.11 72.15 1.6K
10:00 72.20 72.22 72.19 72.19 5.0K
10:01 72.15 72.15 72.15 72.15 3.1K
10:02 72.12 72.12 72.12 72.12 1.5K
10:04 71.98 71.98 71.98 71.98 3.4K
10:05 71.98 71.98 71.94 71.94 2.2K
10:06 71.95 72.00 71.95 72.00 3.0K
10:07 71.97 71.97 71.97 71.97 0.6K
10:08 71.94 71.96 71.94 71.95 3.9K
10:09 71.93 71.95 71.93 71.93 2.5K
10:11 71.91 71.94 71.91 71.94 1.3K
10:12 71.91 71.92 71.91 71.92 1.5K
10:13 71.92 71.93 71.92 71.93 0.5K
10:14 71.94 71.94 71.91 71.91 3.9K
10:15 71.92 71.92 71.92 71.92 0.7K
10:16 71.91 71.91 71.89 71.89 0.9K
10:17 71.89 71.91 71.89 71.91 4.4K
10:18 71.92 71.92 71.90 71.90 2.4K
10:19 71.92 71.92 71.91 71.91 1.5K
10:20 71.91 71.91 71.91 71.91 0.3K
10:21 71.93 71.96 71.93 71.96 3.6K
10:22 71.96 71.96 71.96 71.96 2.3K
10:23 71.96 71.99 71.96 71.97 0.8K
10:24 71.97 71.99 71.97 71.99 0.5K
10:25 72.01 72.02 71.98 71.97 5.7K
10:26 71.99 71.99 71.90 71.90 2.3K
10:27 71.89 71.89 71.85 71.88 1.9K
10:28 71.90 71.90 71.88 71.88 2.1K
10:29 71.89 71.89 71.89 71.89 2.3K
10:30 71.87 71.87 71.82 71.82 3.6K
10:31 71.82 71.82 71.79 71.79 3.0K
10:32 71.81 71.81 71.79 71.79 3.4K
10:33 71.80 71.83 71.80 71.83 2.7K
10:34 71.84 71.84 71.84 71.84 1.2K
10:35 71.84 71.84 71.83 71.83 1.3K
10:36 71.83 71.83 71.79 71.83 3.3K
10:37 71.83 71.83 71.81 71.83 0.7K
10:38 71.82 71.84 71.79 71.79 2.1K
10:39 71.81 71.81 71.79 71.79 1.0K
10:40 71.79 71.79 71.75 71.76 2.7K
10:41 71.76 71.76 71.72 71.74 1.9K
10:42 71.74 71.75 71.70 71.70 2.8K
10:44 71.70 71.70 71.70 71.69 1.5K
10:45 71.68 71.68 71.68 71.68 1.6K
10:46 71.67 71.67 71.67 71.67 2.5K
10:47 71.63 71.66 71.62 71.66 2.2K
10:48 71.66 71.66 71.65 71.65 1.7K
10:49 71.66 71.66 71.61 71.61 2.5K
10:50 71.61 71.63 71.59 71.59 2.5K
10:51 71.57 71.58 71.57 71.57 2.0K
10:52 71.58 71.59 71.58 71.58 1.8K
10:53 71.59 71.59 71.59 71.59 1.5K
10:54 71.60 71.60 71.60 71.60 1.0K
10:55 71.62 71.62 71.59 71.59 1.4K
10:56 71.62 71.62 71.60 71.60 3.0K
10:57 71.61 71.63 71.60 71.63 0.8K
10:58 71.62 71.62 71.62 71.62 0.8K
10:59 71.63 71.63 71.62 71.62 3.9K
11:00 71.63 71.63 71.63 71.63 0.5K
11:01 71.63 71.63 71.58 71.58 2.7K
11:02 71.58 71.58 71.57 71.57 2.1K
11:04 71.52 71.55 71.52 71.55 3.0K
11:05 71.58 71.60 71.58 71.60 1.4K
11:06 71.59 71.59 71.55 71.56 1.7K
11:07 71.58 71.58 71.56 71.56 0.6K
11:08 71.56 71.56 71.53 71.53 3.3K
11:09 71.54 71.55 71.51 71.51 1.1K
11:10 71.50 71.50 71.43 71.43 1.5K
11:11 71.43 71.45 71.41 71.45 6.3K
11:12 71.44 71.44 71.44 71.44 0.2K
11:13 71.44 71.46 71.44 71.46 3.2K
11:14 71.47 71.50 71.47 71.49 4.2K
11:15 71.49 71.50 71.49 71.50 2.7K
11:16 71.51 71.51 71.50 71.50 1.2K
11:17 71.50 71.50 71.50 71.50 1.6K
11:18 71.46 71.46 71.46 71.46 0.9K
11:19 71.44 71.44 71.44 71.44 2.5K
11:20 71.44 71.50 71.44 71.50 4.4K
11:21 71.49 71.50 71.49 71.49 0.9K
11:22 71.50 71.60 71.50 71.60 8.2K
11:23 71.59 71.59 71.56 71.56 4.6K
11:24 71.54 71.54 71.52 71.52 2.2K
11:25 71.50 71.51 71.50 71.51 2.4K
11:26 71.51 71.51 71.50 71.50 4.4K
11:27 71.49 71.49 71.48 71.48 2.1K
11:28 71.46 71.46 71.44 71.44 1.5K
11:29 71.46 71.50 71.46 71.48 2.8K
11:30 71.46 71.46 71.45 71.45 2.9K
11:32 71.47 71.47 71.47 71.47 0.3K
11:33 71.48 71.48 71.46 71.47 2.4K
11:34 71.49 71.49 71.49 71.49 1.0K
11:35 71.51 71.52 71.51 71.52 1.5K
11:36 71.52 71.52 71.52 71.52 0.9K
11:37 71.48 71.48 71.48 71.47 0.8K
11:38 71.48 71.48 71.46 71.46 1.8K
11:39 71.46 71.48 71.46 71.48 0.6K
11:40 71.50 71.50 71.48 71.48 3.8K
11:41 71.46 71.46 71.41 71.41 3.6K
11:42 71.42 71.43 71.42 71.43 1.8K
11:43 71.48 71.48 71.46 71.46 2.1K
11:44 71.50 71.50 71.50 71.50 1.2K
11:45 71.50 71.50 71.50 71.50 1.6K
11:46 71.51 71.51 71.48 71.48 0.8K
11:47 71.48 71.48 71.45 71.47 1.7K
11:48 71.48 71.48 71.48 71.48 1.6K
11:49 71.51 71.54 71.51 71.54 3.6K
11:50 71.54 71.54 71.51 71.51 4.4K
11:51 71.53 71.53 71.52 71.53 1.5K
11:52 71.51 71.51 71.49 71.49 1.6K
11:53 71.49 71.52 71.49 71.50 104.8K
11:54 71.49 71.52 71.40 71.40 11.4K
11:55 71.40 71.41 71.39 71.40 1.4K
11:56 71.37 71.37 71.33 71.34 3.5K
11:57 71.34 71.37 71.34 71.35 2.0K
11:58 71.35 71.37 71.35 71.37 1.3K
11:59 71.40 71.40 71.40 71.40 0.8K
12:00 71.40 71.41 71.39 71.41 3.2K
12:01 71.41 71.41 71.41 71.41 0.3K
12:02 71.38 71.38 71.36 71.36 1.4K
12:03 71.37 71.41 71.37 71.41 2.8K
12:04 71.41 71.41 71.39 71.39 2.7K
12:05 71.38 71.40 71.38 71.40 0.5K
12:06 71.39 71.40 71.38 71.40 4.7K
12:07 71.34 71.36 71.34 71.34 8.6K
12:08 71.34 71.36 71.34 71.35 4.4K
12:09 71.33 71.34 71.33 71.34 5.7K
12:10 71.35 71.35 71.35 71.35 1.3K
12:11 71.36 71.36 71.34 71.35 6.3K
12:12 71.35 71.35 71.34 71.35 3.6K
12:13 71.34 71.40 71.34 71.39 44.8K
12:14 71.39 71.39 71.38 71.38 1.7K
12:15 71.39 71.39 71.36 71.37 4.6K
12:16 71.37 71.37 71.33 71.35 2.5K
12:17 71.33 71.34 71.32 71.34 1.9K
12:18 71.36 71.36 71.34 71.34 2.6K
12:19 71.35 71.35 71.35 71.35 1.3K
12:20 71.31 71.31 71.29 71.30 4.9K
12:21 71.28 71.28 71.24 71.26 2.0K
12:22 71.27 71.27 71.25 71.26 4.0K
12:23 71.26 71.26 71.25 71.25 0.4K
12:24 71.20 71.21 71.19 71.21 12.4K
12:25 71.21 71.24 71.20 71.22 9.7K
12:26 71.22 71.22 71.20 71.20 2.1K
12:27 71.18 71.19 71.11 71.13 106.7K
12:28 71.15 71.15 71.13 71.13 4.2K
12:29 71.13 71.13 71.12 71.12 3.4K
12:30 71.12 71.16 71.12 71.14 7.5K
12:31 71.16 71.18 71.15 71.16 26.6K
12:32 71.14 71.16 71.13 71.16 9.0K
12:33 71.15 71.16 71.15 71.16 8.7K
12:34 71.16 71.17 71.14 71.15 5.1K
12:35 71.14 71.14 71.05 71.05 3.9K
12:36 71.08 71.09 71.08 71.08 2.6K
12:37 71.05 71.09 71.05 71.09 3.5K
12:38 71.10 71.10 71.08 71.09 7.0K
12:39 71.07 71.13 71.07 71.13 22.8K
12:40 71.14 71.18 71.14 71.18 5.4K
12:41 71.18 71.23 71.18 71.23 2.1K
12:42 71.23 71.23 71.14 71.15 4.4K
12:43 71.15 71.15 71.08 71.08 4.7K
12:44 71.08 71.08 71.01 71.01 11.6K
12:45 71.03 71.06 71.02 71.02 9.7K
12:46 71.04 71.04 70.97 70.97 5.8K
12:47 70.96 70.98 70.96 70.98 4.2K
12:48 71.01 71.01 70.96 70.96 10.2K
12:49 70.97 70.98 70.94 70.94 4.3K
12:50 70.95 70.97 70.95 70.96 4.2K
12:51 70.95 70.95 70.92 70.92 5.5K
12:52 70.92 70.92 70.88 70.88 3.5K
12:53 70.87 70.92 70.87 70.90 5.0K
12:54 70.91 70.91 70.86 70.86 6.6K
12:55 70.85 70.86 70.78 70.78 4.1K
12:56 70.82 70.83 70.80 70.81 8.5K
12:57 70.83 70.83 70.77 70.77 7.5K
12:58 70.79 70.79 70.76 70.76 7.2K
12:59 70.76 70.80 70.76 70.78 6.7K
13:00 70.77 70.78 70.77 70.78 3.5K
13:01 70.77 70.79 70.74 70.74 10.3K
13:02 70.77 70.77 70.71 70.71 7.5K
13:03 70.71 70.71 70.66 70.66 5.2K
13:04 70.57 70.59 70.49 70.49 22.8K
13:05 70.51 70.56 70.44 70.44 10.7K
13:06 70.43 70.43 70.30 70.35 16.6K
13:07 70.37 70.49 70.37 70.49 14.2K
13:08 70.49 70.50 70.38 70.38 8.4K
13:09 70.29 70.34 70.26 70.28 17.7K
13:10 70.34 70.36 70.16 70.16 21.1K
13:11 70.16 70.18 70.02 70.02 18.4K
13:12 70.01 70.01 69.82 69.90 44.2K
13:13 70.04 70.22 70.04 70.22 37.2K
13:14 70.26 70.29 70.26 70.29 8.4K
13:15 70.22 70.25 70.22 70.24 12.7K
13:16 70.23 70.23 70.14 70.15 5.9K
13:17 70.15 70.30 70.15 70.30 3.8K
13:18 70.33 70.39 70.31 70.31 9.5K
13:19 70.32 70.32 70.21 70.21 18.8K
13:20 70.18 70.23 70.13 70.16 23.8K
13:21 70.15 70.17 70.14 70.16 29.9K
13:22 70.16 70.16 70.00 70.00 12.1K
13:23 70.05 70.21 70.05 70.21 6.7K
13:24 70.23 70.32 70.23 70.32 2.8K
13:25 70.36 70.41 70.35 70.35 8.2K
13:26 70.35 70.35 70.32 70.32 2.2K
13:27 70.34 70.35 70.34 70.35 1.0K
13:28 70.36 70.40 70.36 70.38 4.7K
13:29 70.38 70.38 70.34 70.33 7.2K
13:30 70.35 70.36 70.33 70.35 7.6K
13:31 70.33 70.33 70.14 70.14 26.0K
13:32 70.12 70.22 70.09 70.11 30.2K
13:33 70.11 70.11 69.92 69.98 29.0K
13:34 70.02 70.02 69.92 69.92 18.7K
13:35 69.95 70.00 69.91 69.91 28.9K
13:36 69.90 70.00 69.89 70.00 10.0K
13:37 70.03 70.13 70.03 70.13 17.6K
13:38 70.13 70.21 70.12 70.11 15.5K
13:39 70.10 70.10 69.99 70.01 7.2K
13:40 70.00 70.11 70.00 70.11 9.0K
13:41 70.13 70.16 70.12 70.16 4.7K
13:42 70.16 70.17 70.15 70.17 8.5K
13:43 70.17 70.20 70.17 70.19 2.5K
13:44 70.20 70.22 70.17 70.17 14.4K
13:45 70.18 70.18 70.15 70.15 9.6K
13:46 70.15 70.19 70.11 70.11 10.3K
13:47 70.15 70.29 70.15 70.28 44.2K
13:48 70.28 70.28 70.25 70.27 9.7K
13:49 70.29 70.31 70.27 70.29 5.0K
13:50 70.29 70.30 70.29 70.30 3.0K
13:51 70.30 70.30 70.28 70.30 5.1K
13:52 70.30 70.33 70.30 70.33 3.8K
13:53 70.34 70.37 70.34 70.37 4.4K
13:54 70.36 70.36 70.32 70.35 7.7K
13:55 70.36 70.37 70.35 70.36 6.8K
13:56 70.37 70.37 70.35 70.37 6.0K
13:57 70.38 70.38 70.33 70.33 5.2K
13:58 70.34 70.41 70.34 70.41 12.8K
13:59 70.41 70.43 70.41 70.43 9.1K
14:00 70.41 70.43 70.41 70.43 4.9K
14:01 70.43 70.43 70.36 70.37 8.2K
14:02 70.37 70.43 70.34 70.34 14.4K
14:03 70.33 70.38 70.31 70.37 14.5K
14:04 70.38 70.38 70.35 70.37 8.5K
14:05 70.35 70.36 70.30 70.30 12.9K
14:06 70.32 70.51 70.32 70.49 135.8K
14:07 70.46 70.46 70.41 70.45 16.0K
14:08 70.45 70.52 70.44 70.52 35.4K
14:09 70.51 70.52 70.40 70.40 82.9K
14:10 70.40 70.41 70.30 70.31 14.5K
14:11 70.25 70.34 70.25 70.28 35.8K
14:12 70.27 70.28 70.25 70.27 22.7K
14:13 70.28 70.28 70.12 70.12 47.7K
14:14 70.13 70.17 70.11 70.11 15.4K
14:15 70.09 70.18 70.08 70.08 15.9K
14:16 70.12 70.14 70.11 70.11 8.5K
14:17 70.13 70.15 70.12 70.13 9.6K
14:18 70.13 70.19 70.13 70.15 3.4K
14:19 70.19 70.21 70.09 70.09 16.6K
14:20 70.06 70.06 69.95 69.95 20.8K
14:21 69.97 70.09 69.97 69.98 19.8K
14:22 70.02 70.04 70.00 70.01 11.1K
14:23 70.00 70.03 69.99 69.99 9.0K
14:24 70.05 70.06 70.04 70.04 8.1K
14:25 70.04 70.12 70.04 70.11 11.0K
14:26 70.12 70.15 70.11 70.11 15.2K
14:27 70.12 70.14 70.05 70.05 13.3K
14:28 70.06 70.11 70.05 70.08 18.4K
14:29 70.08 70.12 70.08 70.10 19.6K
14:30 70.10 70.11 70.09 70.11 9.1K
14:31 70.13 70.26 70.13 70.21 17.5K
14:32 70.23 70.28 70.21 70.21 16.1K
14:33 70.17 70.23 70.17 70.22 16.4K
14:34 70.17 70.21 70.17 70.17 8.6K
14:35 70.18 70.22 70.17 70.17 15.1K
14:36 70.13 70.14 70.11 70.11 18.9K
14:37 70.12 70.16 70.12 70.13 8.4K
14:38 70.14 70.16 70.12 70.12 12.5K
14:39 70.14 70.19 70.14 70.17 18.8K
14:40 70.20 70.27 70.20 70.26 16.6K
14:41 70.28 70.31 70.28 70.31 6.9K
14:42 70.31 70.33 70.30 70.33 10.4K
14:43 70.33 70.35 70.33 70.33 10.6K
14:44 70.34 70.36 70.34 70.35 9.7K
14:45 70.31 70.34 70.27 70.27 17.4K
14:46 70.28 70.29 70.19 70.24 51.0K
14:47 70.21 70.29 70.21 70.25 18.8K
14:48 70.28 70.35 70.26 70.33 14.0K
14:49 70.33 70.33 70.30 70.30 16.9K
14:50 70.30 70.36 70.28 70.33 17.1K
14:51 70.31 70.38 70.31 70.36 11.6K
14:52 70.37 70.38 70.35 70.35 8.9K
14:53 70.35 70.37 70.34 70.34 14.0K
14:54 70.34 70.43 70.34 70.43 16.7K
14:55 70.46 70.62 70.46 70.62 4.8K
14:56 70.60 70.65 70.60 70.61 10.9K
14:57 70.61 70.70 70.61 70.69 7.1K
14:58 70.71 70.81 70.71 70.79 5.5K
14:59 70.82 70.85 70.81 70.81 8.8K
15:00 70.82 70.84 70.82 70.83 6.4K
15:01 70.83 70.83 70.77 70.78 11.5K
15:02 70.78 70.82 70.77 70.81 35.0K
15:03 70.80 70.85 70.80 70.85 11.0K
15:04 70.86 70.88 70.86 70.87 8.4K
15:05 70.84 70.88 70.84 70.86 10.3K
15:06 70.86 70.90 70.86 70.89 5.9K
15:07 70.89 70.89 70.84 70.85 14.2K
15:08 70.87 70.87 70.84 70.86 7.3K
15:09 70.89 70.91 70.76 70.77 15.4K
15:10 70.79 70.85 70.77 70.83 14.5K
15:11 70.83 70.85 70.83 70.83 13.8K
15:12 70.83 70.84 70.81 70.84 8.5K
15:13 70.85 70.85 70.84 70.85 7.6K
15:14 70.84 70.84 70.76 70.76 19.3K
15:15 70.79 70.81 70.79 70.81 5.0K
15:16 70.82 70.82 70.76 70.76 104.4K
15:17 70.76 70.77 70.73 70.77 7.6K
15:18 70.82 70.82 70.75 70.75 15.8K
15:19 70.76 70.77 70.71 70.73 12.1K
15:20 70.74 70.80 70.74 70.80 8.0K
15:21 70.79 70.80 70.72 70.72 24.0K
15:22 70.72 70.72 70.70 70.70 5.1K
15:23 70.71 70.72 70.65 70.65 15.1K
15:24 70.58 70.60 70.58 70.59 10.2K
15:25 70.62 70.62 70.59 70.60 31.8K
15:26 70.60 70.67 70.60 70.65 59.3K
15:27 70.65 70.65 70.63 70.63 13.5K
15:28 70.60 70.60 70.57 70.59 7.1K
15:29 70.61 70.64 70.60 70.60 14.1K
15:30 70.59 70.68 70.59 70.68 25.5K
15:31 70.65 70.65 70.62 70.62 20.9K
15:32 70.61 70.62 70.56 70.56 23.6K
15:33 70.59 70.61 70.59 70.60 6.4K
15:34 70.60 70.64 70.60 70.64 73.0K
15:35 70.64 70.72 70.64 70.72 7.7K
15:36 70.75 70.79 70.75 70.78 8.9K
15:37 70.77 70.85 70.77 70.85 12.0K
15:38 70.85 70.87 70.85 70.87 10.6K
15:39 70.88 70.95 70.88 70.95 13.8K
15:40 70.94 70.98 70.93 70.98 12.1K
15:41 70.96 70.97 70.92 70.94 19.6K
15:42 70.97 70.99 70.97 70.99 14.3K
15:43 70.99 70.99 70.96 70.97 11.2K
15:44 70.99 71.00 70.94 70.94 15.7K
15:45 70.95 70.97 70.87 70.88 18.7K
15:46 70.90 70.93 70.89 70.93 13.2K
15:47 70.93 70.93 70.91 70.91 21.5K
15:48 70.91 70.92 70.89 70.90 13.7K
15:49 70.90 70.94 70.89 70.93 22.5K
15:50 70.93 70.97 70.92 70.97 41.7K
15:51 70.98 71.07 70.97 71.07 33.1K
15:52 71.08 71.08 70.97 70.97 34.1K
15:53 70.99 71.00 70.88 70.88 40.8K
15:54 70.90 70.97 70.85 70.94 47.2K
15:55 70.92 71.00 70.89 70.98 85.4K
15:56 70.99 70.99 70.95 70.97 47.6K
15:57 70.99 71.01 70.95 70.96 43.8K
15:58 70.96 70.97 70.94 70.96 73.6K
15:59 70.96 71.00 70.95 70.98 864.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available