CMS Energy

CMSC
🏛️ usa →
23.91
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:03 24.30 24.30 24.30 24.30 3.0K
10:07 24.24 24.24 24.24 24.24 303.7K
10:25 24.25 24.25 24.25 24.25 0.2K
10:29 24.25 24.25 24.25 24.25 0.5K
10:38 24.23 24.23 24.23 24.23 0.3K
10:57 24.20 24.20 24.20 24.20 0.7K
11:12 24.20 24.20 24.20 24.20 0.2K
11:17 24.28 24.28 24.28 24.28 0.3K
11:42 24.22 24.22 24.22 24.22 0.7K
11:43 24.14 24.14 24.14 24.14 0.1K
11:44 24.17 24.17 24.17 24.17 0.2K
12:00 24.26 24.26 24.26 24.26 0.1K
12:06 24.26 24.26 24.26 24.26 1.0K
12:08 24.14 24.14 24.10 24.10 2.5K
12:12 24.14 24.14 24.14 24.14 1.1K
12:13 24.14 24.14 24.14 24.14 0.1K
12:16 24.14 24.14 24.14 24.14 0.4K
12:18 24.17 24.17 24.17 24.17 0.8K
12:24 24.11 24.11 24.11 24.11 0.2K
12:28 24.10 24.10 24.10 24.10 0.3K
12:33 24.10 24.10 24.10 24.10 0.2K
12:51 24.18 24.18 24.10 24.10 2.6K
13:06 24.15 24.15 24.15 24.15 0.1K
13:31 24.05 24.05 24.05 24.05 2.1K
13:32 24.17 24.17 24.17 24.17 6.1K
14:00 24.10 24.10 24.10 24.10 0.3K
14:06 24.12 24.12 24.12 24.12 0.1K
14:19 24.14 24.14 24.14 24.14 1.1K
15:03 24.10 24.10 24.10 24.10 0.3K
15:25 24.15 24.15 24.14 24.14 1.1K
15:42 24.09 24.09 24.09 24.09 0.4K
15:45 24.15 24.15 24.15 24.15 3.6K
15:59 24.14 24.15 24.14 24.15 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 23.94 24.00 23.82 23.91 0.0M
2025-09-30 23.99 23.99 23.82 23.78 0.0M
2025-09-29 24.29 24.33 24.25 24.31 0.0M
2025-09-26 24.11 24.29 24.11 24.22 0.0M
2025-09-25 24.09 24.18 24.00 24.09 0.0M
2025-09-24 24.15 24.17 24.02 24.06 0.0M
2025-09-23 24.29 24.30 23.93 24.15 0.3M
2025-09-22 24.28 24.41 24.26 24.29 0.0M
2025-09-19 24.38 24.38 24.25 24.25 0.0M
2025-09-18 24.40 24.42 24.27 24.33 0.0M
2025-09-17 24.47 24.53 24.27 24.42 0.0M
2025-09-16 24.43 24.45 24.36 24.39 0.0M
2025-09-15 24.46 24.49 24.27 24.32 0.0M
2025-09-12 24.37 24.39 24.29 24.36 0.0M
2025-09-11 24.37 24.41 24.32 24.38 0.0M
2025-09-10 24.19 24.34 24.13 24.30 0.0M
2025-09-09 24.20 24.23 24.14 24.14 0.0M
2025-09-08 24.18 24.36 24.17 24.17 0.0M
2025-09-05 23.97 24.23 23.97 24.23 0.0M
2025-09-04 23.86 23.94 23.86 23.94 0.0M
2025-09-03 23.66 23.81 23.65 23.78 0.0M
2025-09-02 23.67 23.68 23.58 23.66 0.0M
2025-08-29 23.89 23.89 23.63 23.74 0.1M
2025-08-28 23.79 23.90 23.78 23.87 0.0M
2025-08-27 23.85 23.85 23.77 23.80 0.0M
2025-08-26 23.82 23.94 23.76 23.86 0.0M
2025-08-25 23.74 23.89 23.70 23.80 0.0M
2025-08-22 23.47 23.75 23.47 23.75 0.0M
2025-08-21 23.41 23.49 23.41 23.45 0.0M
2025-08-20 23.40 23.47 23.34 23.44 0.0M
2025-08-19 23.15 23.40 23.13 23.39 0.0M
2025-08-18 23.19 23.19 23.11 23.15 0.0M
2025-08-15 23.20 23.20 23.10 23.12 0.0M
2025-08-14 23.09 23.15 23.03 23.09 0.4M
2025-08-13 23.12 23.19 23.12 23.17 0.0M
2025-08-12 23.09 23.09 23.06 23.08 0.0M
2025-08-11 23.09 23.11 22.99 23.06 0.0M
2025-08-08 23.04 23.06 22.94 23.05 0.0M
2025-08-07 22.97 22.99 22.88 22.96 0.0M
2025-08-06 23.02 23.10 22.95 22.95 0.0M
2025-08-05 23.12 23.12 22.91 23.07 0.0M
2025-08-04 22.95 23.09 22.89 23.07 0.0M
2025-08-01 22.78 23.00 22.70 22.87 0.0M
2025-07-31 22.62 22.85 22.50 22.85 0.1M
2025-07-30 22.62 22.69 22.55 22.60 0.0M
2025-07-29 22.55 22.62 22.54 22.61 0.0M
2025-07-28 22.53 22.54 22.43 22.50 0.0M
2025-07-25 22.37 22.49 22.37 22.49 0.0M
2025-07-24 22.39 22.44 22.34 22.43 0.0M
2025-07-23 22.48 22.51 22.38 22.43 0.0M
2025-07-22 22.51 22.56 22.44 22.47 0.0M
2025-07-21 22.43 22.59 22.43 22.50 0.0M
2025-07-18 22.53 22.55 22.38 22.43 0.0M
2025-07-17 22.30 22.44 22.19 22.42 0.0M
2025-07-16 22.36 22.40 22.11 22.26 0.1M
2025-07-15 22.55 22.55 22.30 22.31 0.0M
2025-07-14 22.56 22.56 22.38 22.48 0.0M
2025-07-11 22.49 22.61 22.49 22.54 0.0M
2025-07-10 22.49 22.63 22.47 22.59 0.1M
2025-07-09 22.39 22.52 22.38 22.48 0.0M
2025-07-08 22.22 22.37 22.22 22.34 0.0M
2025-07-07 22.30 22.36 22.26 22.28 0.0M
2025-07-03 22.35 22.45 22.30 22.36 0.0M
2025-07-02 22.17 22.37 22.16 22.35 0.1M
2025-07-01 22.05 22.27 22.05 22.27 0.0M
2025-06-30 22.20 22.27 22.01 22.03 0.1M
2025-06-27 22.59 22.65 22.48 22.49 0.1M
2025-06-26 22.46 22.59 22.32 22.53 1.6M
2025-06-25 22.49 22.52 22.39 22.44 0.0M
2025-06-24 22.42 22.48 22.42 22.45 0.0M
2025-06-23 22.22 22.33 22.20 22.31 0.0M
2025-06-20 22.12 22.31 22.12 22.19 0.0M
2025-06-18 22.25 22.25 22.15 22.17 0.0M
2025-06-17 22.19 22.20 22.15 22.20 0.1M
2025-06-16 22.26 22.28 22.10 22.15 0.0M
2025-06-13 22.20 22.25 22.15 22.19 0.0M
2025-06-12 22.29 22.29 22.20 22.24 0.0M
2025-06-11 22.31 22.37 22.19 22.21 0.0M
2025-06-10 22.31 22.31 22.20 22.25 0.0M
2025-06-09 22.20 22.25 22.20 22.20 0.0M
2025-06-06 22.26 22.26 22.15 22.17 0.0M
2025-06-05 22.21 22.33 22.19 22.23 0.0M
2025-06-04 22.23 22.25 22.15 22.20 0.0M
2025-06-03 22.10 22.19 22.10 22.12 0.0M
2025-06-02 22.21 22.21 22.00 22.08 0.0M
2025-05-30 21.98 22.22 21.98 22.22 0.1M
2025-05-29 22.19 22.19 22.07 22.09 0.0M
2025-05-28 22.10 22.15 22.06 22.09 0.0M
2025-05-27 22.10 22.13 21.96 22.13 0.0M
2025-05-23 21.97 21.97 21.83 21.94 0.0M
2025-05-22 22.05 22.08 21.95 21.96 0.0M
2025-05-21 22.18 22.23 22.00 22.05 0.0M
2025-05-20 22.14 22.37 22.14 22.26 0.0M
2025-05-19 21.98 22.21 21.94 22.16 0.0M
2025-05-16 22.16 22.16 22.01 22.05 0.0M
2025-05-15 22.02 22.20 21.98 22.10 0.0M
2025-05-14 21.98 22.08 21.93 21.97 0.0M
2025-05-13 22.10 22.15 21.95 22.06 0.0M
2025-05-12 22.22 22.22 22.05 22.08 0.0M
2025-05-09 22.13 22.19 22.06 22.06 0.0M
2025-05-08 22.16 22.23 22.11 22.11 0.0M
2025-05-07 22.07 22.18 22.05 22.16 0.0M
2025-05-06 21.92 22.10 21.90 22.06 0.0M
2025-05-05 22.16 22.16 21.97 22.02 0.0M
2025-05-02 22.04 22.33 22.04 22.10 0.0M
2025-05-01 22.08 22.26 21.94 22.03 0.1M
2025-04-30 22.17 22.19 21.95 22.01 0.0M
2025-04-29 22.26 22.31 22.18 22.24 0.0M
2025-04-28 22.33 22.35 22.12 22.32 0.1M
2025-04-25 22.35 22.39 22.25 22.33 0.0M
2025-04-24 22.16 22.41 22.16 22.33 0.0M
2025-04-23 22.08 22.23 22.05 22.16 0.3M
2025-04-22 21.82 21.94 21.76 21.88 0.0M
2025-04-21 21.70 21.78 21.68 21.71 0.0M
2025-04-17 21.85 21.92 21.74 21.82 0.0M
2025-04-16 21.76 21.95 21.74 21.78 0.0M
2025-04-15 21.84 21.93 21.73 21.80 0.1M
2025-04-14 22.00 22.00 21.70 21.81 0.1M
2025-04-11 22.05 22.05 21.66 21.80 0.1M
2025-04-10 22.55 22.55 22.02 22.15 0.1M
2025-04-09 22.17 22.62 21.88 22.60 0.1M
2025-04-08 22.41 22.42 22.07 22.21 0.1M
2025-04-07 22.05 22.41 21.28 22.17 0.0M
2025-04-04 22.15 22.39 21.98 22.29 0.0M
2025-04-03 22.19 22.41 22.15 22.26 0.0M
2025-04-02 22.40 22.57 22.35 22.50 0.0M
2025-04-01 22.49 22.50 22.35 22.44 0.0M
2025-03-31 22.35 22.48 22.33 22.40 0.1M
2025-03-28 22.87 22.90 22.78 22.83 0.0M
2025-03-27 22.91 22.91 22.66 22.86 0.0M
2025-03-26 23.05 23.06 22.77 22.94 0.0M
2025-03-25 23.14 23.18 22.93 23.05 0.0M
2025-03-24 23.20 23.21 23.12 23.17 0.0M
2025-03-21 23.12 23.18 23.10 23.16 0.0M
2025-03-20 23.27 23.29 23.06 23.12 0.1M
2025-03-19 23.24 23.28 23.17 23.24 0.0M
2025-03-18 23.30 23.31 23.16 23.22 0.0M
2025-03-17 23.26 23.36 23.24 23.33 0.0M
2025-03-14 23.14 23.30 23.14 23.22 0.0M
2025-03-13 23.07 23.19 22.97 23.17 0.0M
2025-03-12 23.01 23.13 22.89 23.06 0.0M
2025-03-11 23.02 23.08 22.85 22.92 0.0M
2025-03-10 23.11 23.16 22.91 22.98 0.0M
2025-03-07 23.27 23.31 23.02 23.11 0.0M
2025-03-06 23.30 23.31 23.15 23.20 0.0M
2025-03-05 23.37 23.40 23.22 23.30 0.0M
2025-03-04 23.44 23.44 23.25 23.31 0.0M
2025-03-03 23.38 23.55 23.35 23.43 0.0M
2025-02-28 23.51 23.69 23.39 23.39 0.0M
2025-02-27 23.59 23.67 23.51 23.51 0.0M
2025-02-26 23.67 23.68 23.52 23.58 0.0M
2025-02-25 23.54 23.69 23.44 23.65 0.0M
2025-02-24 23.37 23.50 23.32 23.42 0.0M
2025-02-21 23.50 23.50 23.35 23.37 0.0M
2025-02-20 23.52 23.52 23.37 23.40 0.0M
2025-02-19 23.41 23.47 23.36 23.45 0.0M
2025-02-18 23.63 23.64 23.40 23.45 0.0M
2025-02-14 23.49 23.69 23.49 23.50 0.0M
2025-02-13 23.39 23.56 23.39 23.41 0.0M
2025-02-12 23.30 23.39 23.23 23.28 0.0M
2025-02-11 23.45 23.52 23.40 23.46 0.0M
2025-02-10 23.46 23.46 23.36 23.42 0.0M
2025-02-07 23.40 23.44 23.30 23.37 0.0M
2025-02-06 23.50 23.60 23.44 23.44 0.0M
2025-02-05 23.42 23.55 23.40 23.50 0.0M
2025-02-04 23.40 23.40 23.28 23.34 0.0M
2025-02-03 23.49 23.63 23.35 23.35 0.0M
2025-01-31 23.78 23.80 23.44 23.47 0.0M
2025-01-30 23.73 23.81 23.68 23.68 0.0M
2025-01-29 23.74 23.81 23.60 23.61 0.0M
2025-01-28 23.90 23.90 23.66 23.80 0.0M
2025-01-27 23.55 23.90 23.54 23.90 0.0M
2025-01-24 23.53 23.61 23.47 23.60 0.0M
2025-01-23 23.37 23.59 23.35 23.49 0.0M
2025-01-22 23.54 23.54 23.41 23.49 0.0M
2025-01-21 23.32 23.60 23.28 23.55 0.0M
2025-01-17 23.32 23.35 23.10 23.25 0.0M
2025-01-16 23.35 23.43 23.15 23.20 0.1M
2025-01-15 23.07 23.33 23.07 23.29 0.0M
2025-01-14 22.86 22.99 22.80 22.88 0.0M
2025-01-13 22.81 22.88 22.72 22.80 0.0M
2025-01-10 23.04 23.19 22.82 22.92 0.0M
2025-01-08 23.21 23.30 23.02 23.10 0.0M
2025-01-07 23.50 23.55 23.20 23.23 0.0M
2025-01-06 23.46 23.54 23.36 23.49 0.0M
2025-01-03 23.40 23.53 23.36 23.43 0.0M
2025-01-02 23.09 23.30 23.09 23.25 0.1M