Stockscreener 앱 받기
32.54
2.46%
0.78
Centerpoint Energy Inc 주식 (CNP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $32.74 | $31.65 | $1.09 | 12,532,643.0 | +2.46% |
| 2024-12-19 | $32.10 | $31.27 | $0.83 | 8,161,630.0 | +1.02% |
| 2024-12-18 | $32.25 | $31.43 | $0.82 | 7,873,705.0 | -0.85% |
| 2024-12-17 | $32.17 | $31.62 | $0.555 | 6,619,385.0 | -1.12% |
| 2024-12-16 | $32.63 | $31.75 | $0.88 | 4,126,047.0 | +0.41% |
| 2024-12-13 | $32.19 | $31.85 | $0.335 | 4,315,208.0 | +0.09% |
| 2024-12-12 | $31.98 | $31.53 | $0.45 | 4,054,301.0 | +1.59% |
| 2024-12-11 | $31.61 | $31.16 | $0.45 | 4,248,869.0 | +0.10% |
| 2024-12-10 | $31.53 | $30.76 | $0.77 | 4,080,929.0 | +0.06% |
| 2024-12-09 | $31.70 | $31.29 | $0.405 | 3,073,220.0 | -0.95% |
| 2024-12-06 | $32.24 | $31.61 | $0.63 | 2,566,322.0 | -1.03% |
| 2024-12-05 | $32.53 | $31.89 | $0.64 | 3,788,627.0 | -0.96% |
| 2024-12-04 | $32.33 | $31.96 | $0.37 | 2,892,279.0 | +0.53% |
| 2024-12-03 | $33.00 | $32.12 | $0.885 | 3,727,598.0 | +0.44% |
| 2024-12-02 | $32.78 | $31.99 | $0.79 | 3,051,553.0 | -1.93% |
| 2024-11-29 | $32.85 | $32.54 | $0.31 | 1,659,326.0 | -0.12% |
| 2024-11-27 | $32.86 | $32.38 | $0.48 | 3,244,494.0 | +0.40% |
| 2024-11-26 | $32.66 | $32.28 | $0.37 | 4,281,850.0 | +0.15% |
| 2024-11-25 | $32.61 | $31.97 | $0.64 | 5,182,895.0 | +1.72% |
| 2024-11-22 | $32.34 | $31.67 | $0.664 | 4,767,416.0 | +0.63% |
Centerpoint Energy Inc 주식 (CNP) 연도별 가격 이력
이 심층 분석에서는 Centerpoint Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Centerpoint Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Centerpoint Energy Inc 주식 (CNP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.00 | $30.76 | $2.24 | 87,644,959.0 | -0.25% |
| 2024-11 | $32.86 | $28.57 | $4.29 | 95,664,092.0 | +10.46% |
| 2024-10 | $30.62 | $28.98 | $1.64 | 134,972,512.0 | +0.37% |
| 2024-09 | $29.43 | $26.32 | $3.11 | 102,996,170.0 | +7.77% |
| 2024-08 | $28.23 | $25.41 | $2.82 | 181,843,110.0 | -1.62% |
| 2024-07 | $31.18 | $27.69 | $3.49 | 136,782,785.0 | -10.43% |
| 2024-06 | $31.57 | $29.85 | $1.71 | 92,119,515.0 | +1.54% |
| 2024-05 | $30.58 | $28.97 | $1.61 | 106,485,373.0 | +4.70% |
| 2024-04 | $29.43 | $26.90 | $2.53 | 96,410,797.0 | +2.28% |
| 2024-03 | $28.71 | $27.05 | $1.66 | 91,109,386.0 | +3.60% |
| 2024-02 | $28.38 | $26.95 | $1.43 | 72,175,797.0 | -1.57% |
| 2024-01 | $29.45 | $27.09 | $2.37 | 91,823,216.0 | -2.21% |
Centerpoint Energy Inc 주식 (CNP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.55 | $28.18 | $2.37 | 85,508,545.0 | +1.06% |
| 2023-11 | $28.39 | $26.54 | $1.85 | 96,165,161.0 | +5.17% |
| 2023-10 | $28.06 | $25.42 | $2.64 | 113,664,707.0 | +0.11% |
| 2023-09 | $29.29 | $26.61 | $2.68 | 88,181,117.0 | -3.73% |
| 2023-08 | $29.91 | $27.84 | $2.07 | 93,240,305.0 | -7.31% |
| 2023-07 | $31.43 | $28.94 | $2.49 | 70,464,122.0 | +3.22% |
| 2023-06 | $29.58 | $27.89 | $1.69 | 76,898,177.0 | +3.33% |
| 2023-05 | $31.03 | $27.88 | $3.15 | 88,338,049.0 | -7.42% |
| 2023-04 | $30.96 | $29.16 | $1.81 | 55,258,051.0 | +3.43% |
| 2023-03 | $29.65 | $27.21 | $2.43 | 106,862,906.0 | +5.90% |
| 2023-02 | $30.41 | $27.81 | $2.60 | 68,179,534.0 | -7.64% |
| 2023-01 | $31.47 | $28.90 | $2.57 | 70,861,708.0 | +0.43% |
Centerpoint Energy Inc 주식 (CNP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.52 | $29.59 | $1.93 | 66,719,641.0 | -3.60% |
| 2022-11 | $31.19 | $27.41 | $3.78 | 79,407,212.0 | +8.74% |
| 2022-10 | $29.52 | $25.03 | $4.49 | 103,712,030.0 | +1.53% |
| 2022-09 | $33.50 | $28.07 | $5.43 | 93,659,045.0 | -10.62% |
| 2022-08 | $32.92 | $30.66 | $2.26 | 69,812,080.0 | -0.50% |
| 2022-07 | $31.84 | $28.47 | $3.38 | 60,605,408.0 | +7.13% |
| 2022-06 | $32.28 | $26.96 | $5.32 | 98,957,919.0 | -7.71% |
| 2022-05 | $32.43 | $29.80 | $2.62 | 103,801,048.0 | +4.70% |
| 2022-04 | $33.00 | $30.42 | $2.58 | 105,961,115.0 | -0.10% |
| 2022-03 | $31.09 | $26.64 | $4.44 | 107,787,128.0 | +12.03% |
| 2022-02 | $28.52 | $26.00 | $2.52 | 102,325,334.0 | -3.56% |
| 2022-01 | $28.37 | $26.55 | $1.82 | 102,627,425.0 | +1.61% |
0.46%
1.13%
자본화:
|
볼륨(24시간):