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
2024-12-31 23.01 23.29 22.83 22.93 0.2M
2024-12-30 23.52 23.58 23.16 23.31 0.0M
2024-12-27 23.61 23.73 23.45 23.46 0.0M
2024-12-26 23.71 23.72 23.60 23.66 0.0M
2024-12-24 23.87 23.90 23.64 23.77 0.0M
2024-12-23 23.86 24.06 23.86 23.90 0.0M
2024-12-20 23.85 24.06 23.85 23.86 0.0M
2024-12-19 24.12 24.12 23.78 23.84 0.0M
2024-12-18 24.42 24.42 24.05 24.12 0.0M
2024-12-17 24.33 24.38 24.23 24.32 0.0M
2024-12-16 24.40 24.50 24.26 24.32 0.0M
2024-12-13 24.51 24.59 24.36 24.37 0.0M
2024-12-12 24.56 24.71 24.52 24.55 0.0M
2024-12-11 24.58 24.70 24.58 24.63 0.0M
2024-12-10 24.55 24.64 24.55 24.62 0.0M
2024-12-09 24.67 24.71 24.56 24.57 0.0M
2024-12-06 24.62 24.65 24.58 24.58 0.0M
2024-12-05 24.60 24.63 24.59 24.60 0.0M
2024-12-04 24.62 24.62 24.55 24.56 0.0M
2024-12-03 24.57 24.66 24.56 24.56 0.0M
2024-12-02 24.56 24.72 24.56 24.57 0.0M
2024-11-29 24.55 24.68 24.54 24.54 0.1M
2024-11-27 24.57 24.72 24.51 24.52 0.0M
2024-11-26 24.70 24.73 24.56 24.57 0.0M
2024-11-25 24.72 24.85 24.71 24.73 0.0M
2024-11-22 24.63 24.72 24.63 24.67 0.0M
2024-11-21 24.70 24.70 24.55 24.64 0.0M
2024-11-20 24.55 24.61 24.51 24.52 0.0M
2024-11-19 24.62 24.64 24.55 24.57 0.0M
2024-11-18 24.65 24.68 24.52 24.62 0.0M
2024-11-15 24.64 24.65 24.50 24.57 0.0M
2024-11-14 24.74 24.74 24.55 24.55 0.0M
2024-11-13 24.69 24.70 24.57 24.61 0.0M
2024-11-12 24.59 24.69 24.54 24.54 0.0M
2024-11-11 24.85 24.85 24.71 24.72 0.0M
2024-11-08 24.76 24.87 24.68 24.84 0.0M
2024-11-07 24.64 24.68 24.55 24.68 0.0M
2024-11-06 24.56 24.56 24.32 24.51 0.0M
2024-11-05 24.69 24.77 24.68 24.68 0.0M
2024-11-04 24.66 24.75 24.62 24.64 0.0M
2024-11-01 24.50 24.68 24.50 24.53 0.0M
2024-10-31 24.68 24.69 24.48 24.55 0.1M
2024-10-30 24.57 24.76 24.55 24.59 0.0M
2024-10-29 24.57 24.71 24.52 24.57 0.0M
2024-10-28 24.73 24.77 24.62 24.73 0.0M
2024-10-25 24.70 24.70 24.63 24.63 0.0M
2024-10-24 24.70 24.70 24.56 24.62 0.0M
2024-10-23 24.67 24.87 24.60 24.64 0.0M
2024-10-22 24.63 24.84 24.59 24.74 0.0M
2024-10-21 24.84 24.85 24.65 24.65 0.0M
2024-10-18 24.80 24.87 24.77 24.78 0.0M
2024-10-17 24.84 24.94 24.75 24.79 0.0M
2024-10-16 24.81 25.03 24.81 24.92 0.0M
2024-10-15 24.77 24.94 24.77 24.86 0.0M
2024-10-14 24.69 24.74 24.60 24.69 0.0M
2024-10-11 24.59 24.73 24.56 24.71 0.0M
2024-10-10 24.58 24.63 24.55 24.59 0.0M
2024-10-09 24.65 24.72 24.48 24.52 0.0M
2024-10-08 24.51 24.66 24.50 24.64 0.0M
2024-10-07 24.70 24.70 24.51 24.57 0.0M
2024-10-04 24.70 24.74 24.67 24.70 0.0M
2024-10-03 24.74 24.79 24.72 24.74 0.0M
2024-10-02 24.75 24.79 24.75 24.78 0.0M
2024-10-01 24.77 24.80 24.73 24.77 0.1M
2024-09-30 24.78 24.85 24.72 24.72 0.1M
2024-09-27 25.20 25.20 25.03 25.14 0.0M
2024-09-26 25.11 25.22 25.11 25.11 0.0M
2024-09-25 25.10 25.17 25.05 25.09 0.0M
2024-09-24 25.04 25.10 24.97 25.10 0.0M
2024-09-23 25.15 25.15 25.07 25.07 0.0M
2024-09-20 25.13 25.18 25.09 25.15 0.0M
2024-09-19 25.09 25.13 24.97 25.12 0.0M
2024-09-18 25.10 25.10 25.00 25.06 0.0M
2024-09-17 24.99 25.15 24.97 25.05 0.0M
2024-09-16 25.06 25.16 25.02 25.10 0.0M
2024-09-13 25.13 25.15 25.02 25.11 0.0M
2024-09-12 25.36 25.36 25.13 25.23 0.0M
2024-09-11 25.23 25.28 25.20 25.24 0.0M
2024-09-10 25.10 25.35 25.10 25.35 0.0M
2024-09-09 25.02 25.19 25.02 25.19 0.0M
2024-09-06 25.00 25.02 24.97 25.02 0.0M
2024-09-05 24.98 25.00 24.94 24.96 0.0M
2024-09-04 24.79 24.99 24.79 24.91 0.0M
2024-09-03 24.68 24.80 24.68 24.74 0.0M
2024-08-30 24.91 24.95 24.60 24.63 0.1M
2024-08-29 24.99 24.99 24.90 24.91 0.0M
2024-08-28 24.97 24.97 24.85 24.93 0.0M
2024-08-27 24.90 24.91 24.85 24.89 0.0M
2024-08-26 24.90 24.92 24.87 24.90 0.0M
2024-08-23 24.83 25.03 24.83 24.86 0.0M
2024-08-22 25.00 25.00 24.82 24.89 0.0M
2024-08-21 24.85 24.91 24.79 24.90 0.0M
2024-08-20 24.86 24.92 24.70 24.90 0.0M
2024-08-19 24.80 24.89 24.73 24.89 0.0M
2024-08-16 24.82 24.83 24.73 24.73 0.0M
2024-08-15 24.76 24.76 24.53 24.56 0.0M
2024-08-14 24.59 24.72 24.57 24.72 0.0M
2024-08-13 24.49 24.53 24.33 24.50 0.0M
2024-08-12 24.36 24.40 24.34 24.34 0.0M
2024-08-09 24.57 24.57 24.35 24.39 0.0M
2024-08-08 24.34 24.50 24.27 24.47 0.0M
2024-08-07 24.24 24.38 24.21 24.27 0.0M
2024-08-06 24.08 24.21 23.95 24.13 0.0M
2024-08-05 23.86 24.14 23.86 24.05 0.0M
2024-08-02 24.27 24.27 24.10 24.19 0.0M
2024-08-01 24.07 24.24 24.07 24.23 0.0M
2024-07-31 24.18 24.41 23.93 23.99 0.0M
2024-07-30 24.11 24.22 24.11 24.21 0.0M
2024-07-29 24.32 24.32 24.08 24.15 0.0M
2024-07-26 24.19 24.22 24.15 24.19 0.0M
2024-07-25 24.00 24.17 23.98 24.09 0.0M
2024-07-24 24.19 24.19 23.93 23.94 0.0M
2024-07-23 24.26 24.35 24.08 24.10 0.0M
2024-07-22 24.31 24.33 24.26 24.27 0.0M
2024-07-19 24.29 24.33 24.27 24.31 0.0M
2024-07-18 24.30 24.52 24.21 24.29 0.0M
2024-07-17 24.46 24.46 24.26 24.35 0.0M
2024-07-16 24.52 24.52 24.41 24.42 0.0M
2024-07-15 24.45 24.51 24.37 24.41 0.0M
2024-07-12 24.49 24.54 24.40 24.43 0.0M
2024-07-11 24.26 24.55 24.26 24.42 0.0M
2024-07-10 24.10 24.37 24.10 24.26 0.0M
2024-07-09 24.28 24.28 24.07 24.08 0.0M
2024-07-08 24.27 24.29 24.21 24.28 0.0M
2024-07-05 24.17 24.29 24.17 24.28 0.0M
2024-07-03 23.95 24.25 23.95 24.20 0.0M
2024-07-02 23.95 24.00 23.93 23.98 0.0M
2024-07-01 24.04 24.04 23.85 23.99 0.0M
2024-06-28 24.14 24.14 23.90 24.12 0.0M
2024-06-27 24.43 24.48 24.35 24.43 0.0M
2024-06-26 24.33 24.57 24.33 24.38 0.0M
2024-06-25 24.56 24.57 24.47 24.47 0.0M
2024-06-24 24.55 24.61 24.46 24.50 0.0M
2024-06-21 24.45 24.52 24.44 24.44 0.0M
2024-06-20 24.56 24.56 24.44 24.45 0.0M
2024-06-18 24.61 24.76 24.53 24.56 0.0M
2024-06-17 24.56 24.56 24.42 24.43 0.0M
2024-06-14 24.42 24.63 24.42 24.54 0.0M
2024-06-13 24.53 24.60 24.39 24.50 0.0M
2024-06-12 24.48 24.72 24.40 24.50 0.0M
2024-06-11 24.30 24.45 24.30 24.30 0.0M
2024-06-10 24.49 24.49 24.34 24.36 0.0M
2024-06-07 24.47 24.50 24.38 24.50 0.0M
2024-06-06 24.45 24.57 24.42 24.48 0.0M
2024-06-05 24.54 24.62 24.54 24.60 0.0M
2024-06-04 24.57 24.71 24.57 24.67 0.0M
2024-06-03 24.46 24.66 24.14 24.63 0.0M
2024-05-31 24.05 24.58 23.96 24.58 0.1M
2024-05-30 24.03 24.03 23.90 23.92 0.0M
2024-05-29 24.00 24.07 23.81 23.86 0.0M
2024-05-28 24.33 24.33 24.11 24.11 0.0M
2024-05-24 24.13 24.25 24.13 24.24 0.0M
2024-05-23 24.34 24.34 24.12 24.12 0.0M
2024-05-22 24.39 24.50 24.35 24.50 0.0M
2024-05-21 24.34 24.54 24.34 24.49 0.0M
2024-05-20 24.47 24.50 24.42 24.48 0.0M
2024-05-17 24.51 24.51 24.36 24.47 0.0M
2024-05-16 24.52 24.53 24.41 24.51 0.0M
2024-05-15 24.52 24.52 24.37 24.49 0.0M
2024-05-14 24.24 24.35 24.16 24.22 0.0M
2024-05-13 24.22 24.25 24.15 24.24 0.0M
2024-05-10 24.20 24.20 24.13 24.16 0.0M
2024-05-09 24.25 24.25 24.15 24.15 0.0M
2024-05-08 24.23 24.41 24.09 24.14 0.0M
2024-05-07 24.54 24.63 24.42 24.51 0.0M
2024-05-06 24.33 24.55 24.33 24.50 0.0M
2024-05-03 24.23 24.47 24.23 24.39 0.0M
2024-05-02 24.06 24.26 24.05 24.16 0.0M
2024-05-01 24.12 24.18 24.00 24.05 0.0M
2024-04-30 24.20 24.20 23.99 24.08 0.0M
2024-04-29 24.18 24.28 24.12 24.21 0.0M
2024-04-26 24.17 24.17 24.00 24.02 0.0M
2024-04-25 24.16 24.16 24.04 24.14 0.0M
2024-04-24 24.31 24.40 24.13 24.31 0.0M
2024-04-23 24.06 24.37 24.05 24.35 0.0M
2024-04-22 23.92 24.01 23.90 23.95 0.0M
2024-04-19 23.88 23.98 23.88 23.90 0.3M
2024-04-18 23.95 23.99 23.89 23.89 0.0M
2024-04-17 23.96 24.04 23.92 23.92 0.0M
2024-04-16 23.99 23.99 23.78 23.90 0.0M
2024-04-15 24.15 24.15 24.01 24.01 0.0M
2024-04-12 24.19 24.20 24.16 24.16 0.0M
2024-04-11 24.19 24.21 24.10 24.16 0.0M
2024-04-10 24.26 24.30 24.09 24.27 0.0M
2024-04-09 24.36 24.41 24.36 24.38 0.0M
2024-04-08 24.36 24.40 24.31 24.40 0.0M
2024-04-05 24.36 24.46 24.35 24.37 0.0M
2024-04-04 24.45 24.50 24.30 24.38 0.0M
2024-04-03 24.25 24.42 24.18 24.37 0.0M
2024-04-02 24.26 24.36 24.23 24.30 0.0M
2024-04-01 24.33 24.42 24.20 24.37 0.0M
2024-03-28 24.60 24.71 24.21 24.21 0.1M
2024-03-27 24.89 24.89 24.57 24.60 0.0M
2024-03-26 25.00 25.06 25.00 25.02 0.0M
2024-03-25 25.03 25.05 24.93 25.05 0.0M
2024-03-22 25.27 25.32 25.03 25.08 0.0M
2024-03-21 25.25 25.35 25.25 25.29 0.0M
2024-03-20 25.02 25.26 25.02 25.25 0.0M
2024-03-19 24.95 25.14 24.94 25.05 0.0M
2024-03-18 24.90 24.95 24.81 24.95 0.0M
2024-03-15 24.87 25.00 24.80 24.81 0.0M
2024-03-14 24.94 25.00 24.81 24.87 0.0M
2024-03-13 24.94 25.10 24.94 25.06 0.0M
2024-03-12 25.08 25.08 25.00 25.02 0.0M
2024-03-11 25.04 25.15 25.04 25.12 0.0M
2024-03-08 25.10 25.18 25.05 25.11 0.0M
2024-03-07 25.04 25.10 25.04 25.10 0.0M
2024-03-06 24.88 25.00 24.88 25.00 0.0M
2024-03-05 24.94 24.94 24.87 24.87 0.0M
2024-03-04 24.98 24.98 24.86 24.90 0.0M
2024-03-01 25.08 25.12 24.91 24.98 0.0M
2024-02-29 24.82 25.28 24.76 25.15 0.1M
2024-02-28 24.84 24.88 24.83 24.87 0.0M
2024-02-27 24.85 24.85 24.72 24.78 0.0M
2024-02-26 24.77 24.83 24.73 24.81 0.0M
2024-02-23 24.86 24.97 24.74 24.80 0.0M
2024-02-22 24.79 24.95 24.76 24.78 0.0M
2024-02-21 24.90 24.93 24.81 24.82 0.0M
2024-02-20 24.80 24.81 24.76 24.79 0.0M
2024-02-16 24.75 24.80 24.64 24.77 0.0M
2024-02-15 24.75 24.85 24.72 24.77 0.0M
2024-02-14 24.60 24.79 24.59 24.76 0.0M
2024-02-13 24.73 24.78 24.49 24.63 0.0M
2024-02-12 24.94 24.94 24.85 24.89 0.0M
2024-02-09 24.73 24.99 24.72 24.94 0.0M
2024-02-08 24.78 24.78 24.39 24.75 0.0M
2024-02-07 24.78 24.79 24.62 24.73 0.0M
2024-02-06 24.58 24.77 24.58 24.66 0.0M
2024-02-05 24.74 24.75 24.62 24.75 0.0M
2024-02-02 24.91 24.95 24.72 24.76 0.0M
2024-02-01 24.80 24.96 24.72 24.87 0.0M
2024-01-31 24.76 24.91 24.69 24.69 0.0M
2024-01-30 24.71 24.78 24.71 24.78 0.0M
2024-01-29 24.73 24.83 24.66 24.80 0.0M
2024-01-26 24.72 24.75 24.64 24.68 0.0M
2024-01-25 24.60 24.80 24.60 24.73 0.0M
2024-01-24 24.66 24.83 24.57 24.57 0.0M
2024-01-23 24.80 24.80 24.64 24.66 0.0M
2024-01-22 24.68 24.89 24.68 24.72 0.0M
2024-01-19 24.72 24.72 24.54 24.68 0.0M
2024-01-18 24.56 24.63 24.41 24.59 0.1M
2024-01-17 24.49 24.60 24.49 24.56 0.1M
2024-01-16 24.55 24.70 24.53 24.55 0.0M
2024-01-12 24.64 24.67 24.60 24.63 0.0M
2024-01-11 24.70 24.78 24.55 24.59 0.0M
2024-01-10 24.69 24.80 24.57 24.57 0.0M
2024-01-09 24.69 24.80 24.66 24.70 0.0M
2024-01-08 24.51 24.75 24.51 24.66 0.0M
2024-01-05 24.40 24.65 24.40 24.53 0.1M
2024-01-04 24.45 24.57 24.45 24.49 0.0M
2024-01-03 24.47 24.62 24.40 24.50 0.0M
2024-01-02 24.60 24.80 24.53 24.58 0.0M