CMS Energy

CMSC
🏛️ usa →
23.93
Last Update: 2025-10-02
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
2023-12-29 24.58 25.00 24.55 24.75 0.3M
2023-12-28 24.45 24.64 24.43 24.64 0.0M
2023-12-27 24.84 24.95 24.70 24.85 0.0M
2023-12-26 24.71 24.93 24.71 24.72 0.0M
2023-12-22 24.75 24.76 24.63 24.69 0.1M
2023-12-21 24.72 24.89 24.65 24.69 0.0M
2023-12-20 24.71 24.97 24.58 24.58 0.0M
2023-12-19 24.59 24.83 24.47 24.78 0.0M
2023-12-18 24.65 24.65 24.44 24.46 0.0M
2023-12-15 24.88 24.92 24.65 24.69 0.0M
2023-12-14 24.76 24.85 24.65 24.81 0.0M
2023-12-13 24.41 24.60 24.27 24.56 0.0M
2023-12-12 24.39 24.44 24.29 24.29 0.0M
2023-12-11 24.52 24.52 24.29 24.30 0.0M
2023-12-08 24.51 24.60 24.42 24.48 0.0M
2023-12-07 24.58 24.61 24.47 24.58 0.0M
2023-12-06 24.59 24.69 24.46 24.50 0.0M
2023-12-05 24.60 24.60 24.47 24.52 0.0M
2023-12-04 24.53 24.60 24.40 24.48 0.0M
2023-12-01 24.47 24.78 24.47 24.61 0.1M
2023-11-30 24.47 24.69 24.45 24.55 0.1M
2023-11-29 24.23 24.45 24.23 24.36 0.0M
2023-11-28 23.87 24.27 23.87 24.23 0.0M
2023-11-27 23.67 24.03 23.67 23.93 0.0M
2023-11-24 23.72 23.75 23.67 23.75 0.0M
2023-11-22 23.84 23.92 23.67 23.75 0.0M
2023-11-21 23.98 23.98 23.79 23.92 0.0M
2023-11-20 23.81 23.98 23.81 23.95 0.0M
2023-11-17 23.98 23.98 23.86 23.94 0.0M
2023-11-16 23.80 23.92 23.80 23.85 0.0M
2023-11-15 23.89 23.96 23.66 23.90 0.0M
2023-11-14 23.68 23.90 23.68 23.89 0.0M
2023-11-13 23.16 23.42 23.10 23.38 0.0M
2023-11-10 23.03 23.17 22.96 23.17 0.0M
2023-11-09 23.20 23.26 22.89 22.96 0.0M
2023-11-08 23.15 23.26 23.00 23.19 0.0M
2023-11-07 23.20 23.20 23.02 23.10 0.0M
2023-11-06 23.11 23.20 22.98 23.17 0.0M
2023-11-03 23.16 23.24 22.93 23.11 0.0M
2023-11-02 22.57 23.20 22.57 22.91 0.1M
2023-11-01 22.08 22.39 22.08 22.39 0.0M
2023-10-31 21.96 22.05 21.89 22.05 0.0M
2023-10-30 21.79 21.96 21.79 21.86 0.0M
2023-10-27 22.08 22.08 21.77 21.83 0.0M
2023-10-26 22.08 22.10 21.93 22.06 0.0M
2023-10-25 22.09 22.10 21.88 21.97 0.0M
2023-10-24 22.00 22.17 21.99 22.07 0.0M
2023-10-23 21.94 22.06 21.82 21.86 0.0M
2023-10-20 21.84 21.98 21.64 21.95 0.0M
2023-10-19 21.73 21.77 21.72 21.74 0.0M
2023-10-18 21.88 21.88 21.69 21.77 0.0M
2023-10-17 22.05 22.05 21.96 21.98 0.0M
2023-10-16 22.41 22.41 22.16 22.16 0.0M
2023-10-13 22.45 22.45 22.25 22.30 0.0M
2023-10-12 22.71 22.71 22.38 22.45 0.0M
2023-10-11 22.59 22.78 22.59 22.78 0.0M
2023-10-10 22.40 22.66 22.40 22.58 0.0M
2023-10-09 22.31 22.45 22.18 22.40 0.0M
2023-10-06 22.15 22.45 22.09 22.24 0.0M
2023-10-05 22.36 22.48 22.20 22.34 0.0M
2023-10-04 22.25 22.42 22.10 22.29 0.0M
2023-10-03 22.39 22.41 22.06 22.21 0.1M
2023-10-02 22.67 22.67 22.20 22.41 0.0M
2023-09-29 22.97 23.00 22.52 22.56 0.4M
2023-09-28 22.95 22.95 22.74 22.90 0.1M
2023-09-27 23.36 23.36 23.18 23.32 0.0M
2023-09-26 23.19 23.30 23.00 23.26 0.0M
2023-09-25 23.14 23.23 23.05 23.21 0.1M
2023-09-22 23.37 23.43 23.27 23.27 0.0M
2023-09-21 23.50 23.50 23.33 23.38 0.0M
2023-09-20 23.66 23.75 23.60 23.65 0.3M
2023-09-19 23.60 23.69 23.60 23.64 0.1M
2023-09-18 23.60 23.70 23.60 23.67 0.0M
2023-09-15 23.62 23.65 23.58 23.65 0.0M
2023-09-14 23.68 23.69 23.63 23.67 0.0M
2023-09-13 23.67 23.70 23.58 23.62 0.0M
2023-09-12 23.65 23.74 23.55 23.65 0.0M
2023-09-11 23.77 23.77 23.67 23.72 0.0M
2023-09-08 23.73 23.82 23.66 23.79 0.0M
2023-09-07 23.72 23.80 23.66 23.72 0.0M
2023-09-06 23.82 23.82 23.72 23.76 0.0M
2023-09-05 23.76 23.96 23.76 23.82 0.0M
2023-09-01 23.86 23.97 23.85 23.89 0.0M
2023-08-31 23.67 23.85 23.65 23.85 0.1M
2023-08-30 23.62 23.82 23.61 23.74 0.0M
2023-08-29 23.56 23.77 23.56 23.68 0.0M
2023-08-28 23.60 23.62 23.48 23.60 0.0M
2023-08-25 23.76 23.76 23.47 23.60 0.0M
2023-08-24 23.65 23.76 23.55 23.73 0.0M
2023-08-23 23.67 23.74 23.52 23.65 0.0M
2023-08-22 23.77 23.80 23.49 23.52 0.0M
2023-08-21 23.76 23.78 23.68 23.76 0.0M
2023-08-18 23.75 23.90 23.75 23.76 0.0M
2023-08-17 23.99 23.99 23.76 23.82 0.0M
2023-08-16 23.92 23.94 23.80 23.87 0.0M
2023-08-15 23.95 23.99 23.86 23.86 0.0M
2023-08-14 23.91 24.02 23.85 23.90 0.0M
2023-08-11 24.07 24.07 23.88 23.91 0.0M
2023-08-10 24.00 24.16 24.00 24.01 0.0M
2023-08-09 24.02 24.05 23.95 23.95 0.0M
2023-08-08 23.94 24.02 23.91 23.96 0.0M
2023-08-07 24.00 24.15 23.79 23.94 0.0M
2023-08-04 24.06 24.10 24.00 24.00 0.0M
2023-08-03 23.86 23.93 23.82 23.88 0.0M
2023-08-02 23.95 24.04 23.90 23.91 0.0M
2023-08-01 24.02 24.24 23.98 23.98 0.0M
2023-07-31 24.04 24.27 24.04 24.15 0.0M
2023-07-28 24.18 24.28 24.00 24.05 0.0M
2023-07-27 24.45 24.61 24.13 24.14 0.0M
2023-07-26 24.35 24.45 24.30 24.43 0.0M
2023-07-25 24.28 24.35 24.28 24.35 0.0M
2023-07-24 24.19 24.32 24.09 24.32 0.0M
2023-07-21 24.20 24.20 24.14 24.19 0.0M
2023-07-20 24.18 24.24 24.08 24.19 0.0M
2023-07-19 24.27 24.27 24.15 24.18 0.0M
2023-07-18 24.18 24.27 24.16 24.21 0.0M
2023-07-17 24.25 24.25 24.06 24.17 0.0M
2023-07-14 24.46 24.46 24.19 24.23 0.0M
2023-07-13 24.30 24.36 24.10 24.31 0.0M
2023-07-12 24.08 24.23 23.99 24.20 0.0M
2023-07-11 23.85 24.00 23.85 24.00 0.0M
2023-07-10 23.88 23.89 23.67 23.85 0.0M
2023-07-07 23.52 23.84 23.52 23.71 0.0M
2023-07-06 23.84 23.84 23.53 23.72 0.0M
2023-07-05 24.02 24.15 23.84 23.84 0.0M
2023-07-03 23.91 24.01 23.83 23.91 0.0M
2023-06-30 23.79 23.97 23.75 23.97 0.1M
2023-06-29 23.74 23.88 23.60 23.88 0.0M
2023-06-28 24.22 24.28 24.14 24.26 0.0M
2023-06-27 24.42 24.42 24.21 24.24 0.0M
2023-06-26 24.27 24.45 24.11 24.28 0.0M
2023-06-23 24.11 24.22 24.11 24.22 0.0M
2023-06-22 24.13 24.15 24.07 24.10 0.0M
2023-06-21 24.24 24.24 24.00 24.11 0.0M
2023-06-20 24.20 24.30 24.05 24.20 0.0M
2023-06-16 24.20 24.25 24.14 24.20 0.0M
2023-06-15 24.17 24.28 24.17 24.25 0.0M
2023-06-14 24.31 24.31 24.09 24.21 0.0M
2023-06-13 24.33 24.35 24.25 24.30 0.0M
2023-06-12 24.34 24.34 24.21 24.23 0.0M
2023-06-09 24.35 24.39 24.28 24.28 0.0M
2023-06-08 24.35 24.44 24.35 24.40 0.0M
2023-06-07 24.36 24.50 24.33 24.44 0.0M
2023-06-06 24.32 24.46 24.27 24.44 0.0M
2023-06-05 24.38 24.38 24.30 24.33 0.0M
2023-06-02 24.27 24.34 24.22 24.30 0.1M
2023-06-01 24.26 24.48 24.18 24.20 0.1M
2023-05-31 24.19 24.34 24.11 24.22 0.1M
2023-05-30 24.29 24.31 24.09 24.10 0.0M
2023-05-26 24.15 24.22 24.15 24.20 0.0M
2023-05-25 24.26 24.35 24.16 24.22 0.0M
2023-05-24 24.20 24.23 24.12 24.17 0.0M
2023-05-23 24.09 24.23 24.09 24.22 0.0M
2023-05-22 24.28 24.28 24.19 24.22 0.0M
2023-05-19 24.28 24.40 24.20 24.21 0.0M
2023-05-18 24.48 24.70 24.26 24.30 0.0M
2023-05-17 24.53 24.61 24.40 24.60 0.0M
2023-05-16 24.30 24.36 24.30 24.36 0.0M
2023-05-15 24.20 24.40 24.19 24.37 0.0M
2023-05-12 24.23 24.47 24.18 24.36 0.0M
2023-05-11 24.35 24.37 24.14 24.25 0.0M
2023-05-10 24.45 24.50 24.31 24.35 0.0M
2023-05-09 24.17 24.49 24.12 24.31 0.0M
2023-05-08 24.26 24.49 24.26 24.45 0.0M
2023-05-05 24.17 24.93 24.17 24.25 0.0M
2023-05-04 24.56 24.56 24.00 24.00 0.0M
2023-05-03 24.62 24.74 24.46 24.59 0.0M
2023-05-02 24.60 24.68 24.46 24.68 0.0M
2023-05-01 24.86 24.91 24.60 24.74 0.0M
2023-04-28 24.62 24.92 24.62 24.87 0.1M
2023-04-27 24.59 24.61 24.56 24.61 0.0M
2023-04-26 24.52 24.62 24.48 24.56 0.0M
2023-04-25 24.56 24.60 24.46 24.46 0.0M
2023-04-24 24.68 24.68 24.57 24.62 0.0M
2023-04-21 24.68 24.68 24.45 24.60 0.0M
2023-04-20 24.77 24.77 24.45 24.67 0.0M
2023-04-19 24.74 24.82 24.69 24.69 0.0M
2023-04-18 24.75 24.82 24.71 24.74 0.0M
2023-04-17 24.77 24.79 24.63 24.68 0.0M
2023-04-14 24.64 24.77 24.61 24.77 0.0M
2023-04-13 24.69 24.75 24.54 24.74 0.0M
2023-04-12 24.65 24.74 24.50 24.53 0.0M
2023-04-11 24.47 24.67 24.40 24.65 0.0M
2023-04-10 24.29 24.50 24.29 24.48 0.0M
2023-04-06 24.41 24.59 24.27 24.43 0.0M
2023-04-05 24.22 24.52 24.19 24.40 0.0M
2023-04-04 24.35 24.44 24.19 24.43 0.0M
2023-04-03 24.00 24.37 24.00 24.26 0.0M
2023-03-31 24.07 24.13 23.91 24.13 0.0M
2023-03-30 24.05 24.05 23.82 23.94 0.0M
2023-03-29 24.37 24.64 24.09 24.20 0.0M
2023-03-28 24.38 24.38 24.16 24.17 0.0M
2023-03-27 24.37 24.75 23.95 24.19 0.0M
2023-03-24 23.95 24.30 23.95 24.17 0.0M
2023-03-23 24.52 24.69 24.34 24.35 0.0M
2023-03-22 24.62 24.62 24.35 24.50 0.0M
2023-03-21 24.29 24.89 24.13 24.14 0.0M
2023-03-20 24.06 24.40 24.00 24.10 0.0M
2023-03-17 24.56 24.56 24.15 24.24 0.0M
2023-03-16 23.72 24.70 23.72 24.56 0.0M
2023-03-15 23.46 23.92 23.46 23.88 0.0M
2023-03-14 23.60 24.16 23.60 23.92 0.0M
2023-03-13 23.69 23.91 21.76 23.42 0.0M
2023-03-10 23.56 24.03 23.28 23.96 0.0M
2023-03-09 24.20 24.29 23.73 23.95 0.0M
2023-03-08 24.11 24.30 24.11 24.30 0.0M
2023-03-07 24.27 24.31 24.17 24.17 0.0M
2023-03-06 24.36 24.36 24.25 24.25 0.0M
2023-03-03 24.42 24.42 24.29 24.34 0.0M
2023-03-02 24.40 24.40 24.01 24.24 0.0M
2023-03-01 24.51 24.51 24.27 24.32 0.0M
2023-02-28 24.26 24.56 24.26 24.56 0.0M
2023-02-27 24.26 24.40 24.21 24.40 0.0M
2023-02-24 24.21 24.32 24.10 24.26 0.0M
2023-02-23 24.27 24.45 24.23 24.45 0.0M
2023-02-22 23.96 24.22 23.96 24.22 0.0M
2023-02-21 24.43 24.43 23.87 23.96 0.0M
2023-02-17 24.63 24.63 24.31 24.52 0.0M
2023-02-16 24.60 24.70 24.43 24.60 0.0M
2023-02-15 24.65 24.73 24.63 24.70 0.0M
2023-02-14 24.49 24.66 24.49 24.65 0.0M
2023-02-13 24.39 24.54 24.31 24.54 0.0M
2023-02-10 24.38 24.48 24.37 24.40 0.0M
2023-02-09 24.66 24.67 24.40 24.40 0.0M
2023-02-08 24.38 24.59 24.31 24.50 0.0M
2023-02-07 24.47 24.66 24.24 24.38 0.0M
2023-02-06 24.69 24.69 24.33 24.45 0.0M
2023-02-03 24.71 25.07 24.63 24.63 0.0M
2023-02-02 25.15 25.21 24.93 25.20 0.0M
2023-02-01 24.89 25.05 24.80 25.04 0.0M
2023-01-31 24.64 24.91 24.62 24.88 0.1M
2023-01-30 24.60 24.77 24.56 24.62 0.0M
2023-01-27 24.56 24.76 24.56 24.66 0.0M
2023-01-26 24.63 24.64 24.51 24.58 0.0M
2023-01-25 24.47 24.62 24.41 24.62 0.0M
2023-01-24 24.51 24.70 24.40 24.52 0.0M
2023-01-23 24.46 24.55 24.44 24.45 0.0M
2023-01-20 24.56 24.71 24.21 24.34 0.0M
2023-01-19 24.51 24.67 24.40 24.45 0.0M
2023-01-18 24.48 24.72 24.48 24.61 0.0M
2023-01-17 24.17 24.39 24.15 24.31 0.0M
2023-01-13 24.10 24.22 24.01 24.16 0.0M
2023-01-12 23.95 24.10 23.95 23.97 0.0M
2023-01-11 23.91 24.04 23.81 23.81 0.0M
2023-01-10 23.79 23.92 23.73 23.81 0.0M
2023-01-09 23.75 23.93 23.60 23.72 0.0M
2023-01-06 23.34 23.91 23.04 23.91 0.0M
2023-01-05 22.67 23.34 22.63 23.21 0.0M
2023-01-04 22.61 22.76 22.46 22.70 0.0M
2023-01-03 22.58 22.58 22.35 22.40 0.0M