CMS Energy

CMSA
🏛️ usa →
24.19
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.61 22.02 21.50 21.77 0.0M
2022-12-29 21.66 21.99 21.64 21.64 0.0M
2022-12-28 22.22 22.25 21.65 21.65 0.0M
2022-12-27 22.53 22.53 22.01 22.13 0.0M
2022-12-23 22.42 22.87 22.24 22.46 0.0M
2022-12-22 22.77 23.03 22.25 22.32 0.0M
2022-12-21 22.78 23.00 22.76 22.80 0.0M
2022-12-20 22.83 23.05 22.69 22.85 0.0M
2022-12-19 22.91 23.05 22.72 22.88 0.0M
2022-12-16 22.75 22.90 22.69 22.87 0.0M
2022-12-15 22.85 22.93 22.78 22.90 0.0M
2022-12-14 22.65 22.89 22.65 22.80 0.0M
2022-12-13 22.55 22.79 22.41 22.75 0.0M
2022-12-12 22.40 22.49 22.21 22.25 0.0M
2022-12-09 22.71 23.08 22.38 22.42 0.0M
2022-12-08 22.92 23.27 22.68 22.68 0.0M
2022-12-07 22.91 23.19 22.91 23.03 0.0M
2022-12-06 23.22 23.22 22.81 22.85 0.0M
2022-12-05 23.12 23.46 23.08 23.14 0.0M
2022-12-02 23.00 23.43 22.88 23.43 0.0M
2022-12-01 23.04 23.50 22.98 23.16 0.0M
2022-11-30 22.96 23.09 22.73 22.90 0.0M
2022-11-29 22.93 23.03 22.82 22.82 0.0M
2022-11-28 23.44 23.63 23.31 23.34 0.0M
2022-11-25 23.61 23.61 23.44 23.59 0.0M
2022-11-23 23.51 23.69 23.37 23.40 0.0M
2022-11-22 23.46 23.71 23.46 23.46 0.0M
2022-11-21 23.48 23.61 23.41 23.42 0.0M
2022-11-18 23.35 23.58 23.21 23.54 0.0M
2022-11-17 23.30 23.40 23.17 23.30 0.0M
2022-11-16 23.04 23.46 23.04 23.38 0.0M
2022-11-15 22.81 23.21 22.80 23.15 0.0M
2022-11-14 22.61 22.87 22.60 22.72 0.0M
2022-11-11 22.50 22.87 22.50 22.79 0.0M
2022-11-10 22.01 22.66 21.97 22.55 0.0M
2022-11-09 21.92 22.02 21.66 21.79 0.0M
2022-11-08 21.80 21.94 21.79 21.84 0.0M
2022-11-07 21.43 21.80 21.42 21.67 0.0M
2022-11-04 21.58 21.70 21.43 21.52 0.0M
2022-11-03 21.83 21.83 21.53 21.61 0.0M
2022-11-02 21.80 22.01 21.50 21.86 0.0M
2022-11-01 21.63 21.90 21.61 21.65 0.0M
2022-10-31 22.11 22.11 21.63 21.63 0.0M
2022-10-28 21.78 22.26 21.78 22.03 0.0M
2022-10-27 21.73 22.08 21.73 21.99 0.0M
2022-10-26 21.79 22.15 21.62 21.84 0.0M
2022-10-25 21.61 21.89 21.61 21.76 0.0M
2022-10-24 21.69 21.72 21.50 21.57 0.0M
2022-10-21 21.58 21.92 21.37 21.52 0.0M
2022-10-20 22.15 22.17 21.72 21.72 0.0M
2022-10-19 22.37 22.47 22.27 22.30 0.0M
2022-10-18 22.47 22.71 22.34 22.34 0.0M
2022-10-17 22.54 22.73 22.43 22.43 0.0M
2022-10-14 23.09 23.09 22.42 22.42 0.0M
2022-10-13 22.68 22.90 22.25 22.64 0.0M
2022-10-12 23.08 23.21 22.87 22.87 0.0M
2022-10-11 23.29 23.29 22.99 23.05 0.0M
2022-10-10 23.79 23.84 23.35 23.35 0.0M
2022-10-07 23.84 24.00 23.65 23.65 0.0M
2022-10-06 24.14 24.35 24.02 24.02 0.0M
2022-10-05 24.35 24.35 24.18 24.23 0.0M
2022-10-04 24.38 24.59 24.38 24.42 0.0M
2022-10-03 23.91 24.37 23.91 24.37 0.0M
2022-09-30 23.61 23.97 23.61 23.95 0.0M
2022-09-29 23.75 23.96 23.48 23.87 0.0M
2022-09-28 23.64 23.96 23.52 23.96 0.0M
2022-09-27 23.44 23.69 23.25 23.69 0.0M
2022-09-26 23.47 23.50 23.25 23.40 0.0M
2022-09-23 23.55 23.63 23.37 23.42 0.0M
2022-09-22 23.89 23.89 23.39 23.54 0.0M
2022-09-21 23.66 23.95 23.66 23.94 0.0M
2022-09-20 23.53 23.68 23.36 23.68 0.0M
2022-09-19 23.73 23.73 23.45 23.70 0.0M
2022-09-16 23.64 23.66 23.50 23.66 0.0M
2022-09-15 23.75 23.97 23.55 23.56 0.0M
2022-09-14 23.56 23.80 23.45 23.78 0.0M
2022-09-13 23.53 23.63 23.38 23.63 0.0M
2022-09-12 23.50 23.73 23.44 23.61 0.0M
2022-09-09 23.52 23.74 23.37 23.59 0.0M
2022-09-08 23.43 23.50 23.24 23.24 0.0M
2022-09-07 23.77 23.77 23.43 23.43 0.0M
2022-09-06 23.69 23.93 23.30 23.51 0.0M
2022-09-02 23.81 23.91 23.59 23.59 0.0M
2022-09-01 23.76 23.98 23.53 23.66 0.0M
2022-08-31 23.95 24.03 23.75 23.75 0.0M
2022-08-30 24.28 24.39 23.95 23.95 0.0M
2022-08-29 24.75 24.85 24.53 24.53 0.0M
2022-08-26 25.08 25.08 24.75 24.79 0.0M
2022-08-25 24.67 24.90 24.67 24.90 0.0M
2022-08-24 24.46 24.75 24.44 24.53 0.0M
2022-08-23 25.35 25.36 24.01 24.53 0.0M
2022-08-22 25.23 25.74 25.09 25.23 0.0M
2022-08-19 25.57 25.58 25.23 25.30 0.0M
2022-08-18 25.51 25.60 25.48 25.50 0.0M
2022-08-17 25.73 25.73 25.51 25.51 0.0M
2022-08-16 25.83 25.96 25.72 25.83 0.0M
2022-08-15 25.86 25.99 25.82 25.86 0.0M
2022-08-12 25.81 25.98 25.81 25.84 0.0M
2022-08-11 25.90 25.90 25.77 25.79 0.0M
2022-08-10 25.82 25.98 25.63 25.78 0.0M
2022-08-09 25.72 25.89 25.69 25.69 0.0M
2022-08-08 26.05 26.07 25.86 25.88 0.0M
2022-08-05 25.97 26.10 25.78 25.90 0.0M
2022-08-04 26.10 26.21 25.86 26.19 0.0M
2022-08-03 25.91 26.19 25.66 26.17 0.0M
2022-08-02 25.58 26.26 25.42 26.01 0.0M
2022-08-01 25.47 25.78 25.47 25.58 0.0M
2022-07-29 25.40 25.69 25.31 25.53 0.0M
2022-07-28 25.21 25.40 25.17 25.38 0.0M
2022-07-27 25.19 25.33 25.19 25.26 0.0M
2022-07-26 25.17 25.31 25.17 25.20 0.0M
2022-07-25 25.28 25.33 25.15 25.16 0.0M
2022-07-22 25.30 25.42 25.21 25.32 0.0M
2022-07-21 25.10 25.30 25.09 25.22 0.0M
2022-07-20 25.09 25.28 25.02 25.17 0.0M
2022-07-19 25.13 25.19 24.95 25.09 0.0M
2022-07-18 24.99 25.27 24.83 25.03 0.0M
2022-07-15 25.00 25.23 24.88 25.00 0.0M
2022-07-14 24.61 25.00 24.61 24.89 0.0M
2022-07-13 24.92 25.08 24.67 24.86 0.0M
2022-07-12 24.95 25.10 24.86 24.86 0.0M
2022-07-11 24.97 25.10 24.85 24.95 0.0M
2022-07-08 25.05 25.08 24.69 24.90 0.0M
2022-07-07 24.75 25.16 24.75 24.96 0.0M
2022-07-06 24.57 24.95 24.55 24.68 0.0M
2022-07-05 24.49 24.81 24.24 24.55 0.0M
2022-07-01 24.52 24.60 24.12 24.58 0.0M
2022-06-30 24.17 24.69 24.00 24.60 0.1M
2022-06-29 24.29 24.30 24.17 24.17 0.0M
2022-06-28 24.30 24.30 24.04 24.21 0.0M
2022-06-27 24.19 24.40 24.04 24.19 0.0M
2022-06-24 24.46 24.46 24.03 24.19 0.0M
2022-06-23 24.35 24.62 24.08 24.37 0.0M
2022-06-22 24.25 24.49 24.10 24.37 0.0M
2022-06-21 24.06 24.44 24.06 24.25 0.0M
2022-06-17 24.10 24.23 23.75 24.04 0.0M
2022-06-16 24.01 24.18 23.88 23.91 0.0M
2022-06-15 24.19 24.39 23.87 24.07 0.0M
2022-06-14 23.94 24.05 23.61 23.93 0.0M
2022-06-13 24.49 24.49 23.63 23.81 0.0M
2022-06-10 24.90 24.90 24.42 24.59 0.0M
2022-06-09 25.06 25.22 25.06 25.13 0.0M
2022-06-08 25.37 25.40 25.09 25.22 0.0M
2022-06-07 25.18 25.39 25.07 25.17 0.0M
2022-06-06 25.31 25.31 25.12 25.24 0.0M
2022-06-03 25.07 25.39 25.01 25.31 0.0M
2022-06-02 25.10 25.38 24.92 25.20 0.0M
2022-06-01 25.16 25.20 25.00 25.13 0.0M
2022-05-31 24.75 25.24 24.75 25.24 0.0M
2022-05-27 24.65 25.19 24.65 25.19 0.0M
2022-05-26 24.44 24.99 24.44 24.77 0.0M
2022-05-25 24.35 24.70 24.04 24.44 0.0M
2022-05-24 23.95 24.12 23.93 24.07 0.0M
2022-05-23 23.91 23.98 23.83 23.93 0.0M
2022-05-20 23.77 23.85 23.75 23.80 0.0M
2022-05-19 23.66 23.93 23.66 23.71 0.0M
2022-05-18 23.74 23.90 23.61 23.65 0.0M
2022-05-17 24.15 24.29 23.71 23.71 0.0M
2022-05-16 24.06 24.06 23.54 23.69 0.0M
2022-05-13 23.63 23.93 23.63 23.73 0.0M
2022-05-12 23.48 23.86 23.44 23.63 0.0M
2022-05-11 23.56 23.77 23.41 23.63 0.0M
2022-05-10 23.74 24.13 23.34 23.49 0.0M
2022-05-09 23.80 24.14 23.60 23.60 0.0M
2022-05-06 24.09 24.27 23.82 23.93 0.0M
2022-05-05 24.41 24.66 23.82 24.10 0.0M
2022-05-04 24.33 24.98 24.24 24.72 0.0M
2022-05-03 24.65 24.68 24.42 24.43 0.0M
2022-05-02 24.52 24.87 24.42 24.48 0.0M
2022-04-29 24.93 24.99 24.24 24.87 0.0M
2022-04-28 24.60 25.10 24.60 24.89 0.0M
2022-04-27 24.86 24.86 24.45 24.60 0.0M
2022-04-26 24.74 24.87 24.74 24.79 0.0M
2022-04-25 24.70 24.81 24.70 24.71 0.0M
2022-04-22 24.65 24.74 24.60 24.64 0.0M
2022-04-21 24.90 24.90 24.53 24.53 0.0M
2022-04-20 24.76 24.97 24.61 24.76 0.0M
2022-04-19 24.71 24.84 24.71 24.84 0.0M
2022-04-18 24.78 24.89 24.73 24.73 0.0M
2022-04-14 25.05 25.05 24.86 24.86 0.0M
2022-04-13 24.99 25.16 24.87 24.88 0.0M
2022-04-12 24.83 24.97 24.77 24.90 0.0M
2022-04-11 24.95 24.95 24.71 24.82 0.0M
2022-04-08 24.91 25.00 24.91 24.95 0.0M
2022-04-07 25.32 25.32 24.94 24.94 0.0M
2022-04-06 24.90 25.04 24.90 24.94 0.0M
2022-04-05 25.06 25.13 24.92 24.99 0.0M
2022-04-04 25.33 25.33 25.25 25.33 0.0M
2022-04-01 25.23 25.54 25.23 25.39 0.0M
2022-03-31 25.44 25.63 25.36 25.36 0.0M
2022-03-30 25.49 25.66 25.41 25.43 0.0M
2022-03-29 25.25 25.49 25.21 25.39 0.0M
2022-03-28 25.12 25.27 25.04 25.19 0.0M
2022-03-25 25.27 25.27 25.06 25.07 0.0M
2022-03-24 25.15 25.27 25.15 25.26 0.0M
2022-03-23 25.19 25.35 25.05 25.34 0.0M
2022-03-22 25.17 25.39 25.17 25.24 0.0M
2022-03-21 25.39 25.50 25.01 25.29 0.0M
2022-03-18 25.53 25.64 25.25 25.53 0.0M
2022-03-17 25.09 25.53 25.09 25.28 0.0M
2022-03-16 24.85 25.16 24.85 25.16 0.0M
2022-03-15 25.16 25.16 24.84 24.90 0.0M
2022-03-14 25.10 25.14 24.64 24.84 0.0M
2022-03-11 25.37 25.39 25.24 25.24 0.0M
2022-03-10 25.35 25.59 25.28 25.39 0.0M
2022-03-09 25.54 25.54 25.34 25.35 0.0M
2022-03-08 25.34 25.61 25.26 25.39 0.0M
2022-03-07 25.45 25.56 25.26 25.49 0.0M
2022-03-04 25.46 25.65 25.45 25.59 0.0M
2022-03-03 25.55 25.68 25.55 25.57 0.0M
2022-03-02 25.46 25.54 25.39 25.54 0.0M
2022-03-01 25.29 25.57 25.28 25.43 0.0M
2022-02-28 25.25 25.39 25.25 25.26 0.0M
2022-02-25 25.38 25.76 25.24 25.33 0.0M
2022-02-24 25.68 25.68 25.36 25.55 0.0M
2022-02-23 25.83 25.88 25.75 25.75 0.0M
2022-02-22 25.68 25.88 25.68 25.78 0.0M
2022-02-18 25.66 26.05 25.66 25.85 0.0M
2022-02-17 25.66 25.69 25.63 25.63 0.0M
2022-02-16 25.78 25.80 25.62 25.75 0.0M
2022-02-15 25.30 25.89 25.26 25.53 0.0M
2022-02-14 25.50 25.70 25.27 25.27 0.0M
2022-02-11 25.90 25.90 25.39 25.50 0.0M
2022-02-10 25.65 25.86 25.61 25.81 0.0M
2022-02-09 25.74 25.99 25.74 25.75 0.0M
2022-02-08 25.69 25.91 25.60 25.74 0.0M
2022-02-07 25.85 25.97 25.70 25.74 0.0M
2022-02-04 25.76 25.92 25.76 25.85 0.0M
2022-02-03 25.77 26.00 25.75 25.88 0.0M
2022-02-02 26.08 26.08 25.90 25.90 0.0M
2022-02-01 25.93 26.07 25.89 26.04 0.0M
2022-01-31 25.70 25.96 25.70 25.88 0.0M
2022-01-28 25.64 25.98 25.62 25.80 0.0M
2022-01-27 25.73 25.89 25.70 25.73 0.0M
2022-01-26 25.91 25.95 25.65 25.83 0.0M
2022-01-25 25.88 25.96 25.85 25.87 0.0M
2022-01-24 25.98 26.07 25.87 25.95 0.0M
2022-01-21 26.09 26.15 26.03 26.09 0.0M
2022-01-20 26.09 26.18 25.98 26.01 0.0M
2022-01-19 26.00 26.13 25.99 25.99 0.0M
2022-01-18 25.98 26.12 25.98 25.98 0.0M
2022-01-14 26.08 26.18 25.96 26.06 0.0M
2022-01-13 26.12 26.19 26.10 26.19 0.0M
2022-01-12 26.28 26.29 26.10 26.10 0.0M
2022-01-11 26.25 26.27 26.05 26.18 0.0M
2022-01-10 25.89 26.06 25.88 26.06 0.0M
2022-01-07 25.92 26.11 25.86 25.89 0.0M
2022-01-06 25.92 25.99 25.82 25.99 0.0M
2022-01-05 26.00 26.10 25.79 25.83 0.0M
2022-01-04 26.32 26.32 25.88 25.98 0.0M
2022-01-03 26.34 26.35 26.18 26.27 0.0M