Stockscreener 앱 받기
37.44
0.03%
-0.01
시장 영업 전:
37.00
-0.44
-1.18%
Centerpoint Energy Inc 주식 (CNP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $37.54 | $36.91 | $0.635 | 4,952,392.0 | -0.03% |
| 2025-06-02 | $37.47 | $36.90 | $0.565 | 3,788,519.0 | +0.56% |
| 2025-05-30 | $37.35 | $36.84 | $0.52 | 9,663,980.0 | +0.35% |
| 2025-05-29 | $37.26 | $36.65 | $0.61 | 7,580,334.0 | -0.19% |
| 2025-05-28 | $37.56 | $36.99 | $0.565 | 15,078,759.0 | -1.46% |
| 2025-05-27 | $37.95 | $37.42 | $0.528 | 4,479,080.0 | +0.43% |
| 2025-05-23 | $37.61 | $36.97 | $0.64 | 3,034,918.0 | +1.16% |
| 2025-05-22 | $37.37 | $36.70 | $0.665 | 4,244,189.0 | -0.21% |
| 2025-05-21 | $37.54 | $37.12 | $0.42 | 3,813,080.0 | -0.64% |
| 2025-05-20 | $37.78 | $37.41 | $0.375 | 4,363,306.0 | -0.53% |
| 2025-05-19 | $37.72 | $37.17 | $0.55 | 3,368,933.0 | +0.37% |
| 2025-05-16 | $37.61 | $37.02 | $0.59 | 8,024,891.0 | +0.78% |
| 2025-05-15 | $37.30 | $36.36 | $0.935 | 4,958,426.0 | +1.80% |
| 2025-05-14 | $36.73 | $36.00 | $0.7299 | 7,363,397.0 | -0.25% |
| 2025-05-13 | $37.12 | $36.59 | $0.52 | 5,241,595.0 | -0.52% |
| 2025-05-12 | $37.32 | $36.58 | $0.74 | 8,021,969.0 | -1.84% |
| 2025-05-09 | $38.12 | $37.31 | $0.805 | 6,163,319.0 | -1.08% |
| 2025-05-08 | $38.83 | $37.91 | $0.92 | 5,256,573.0 | -2.82% |
| 2025-05-07 | $39.30 | $38.86 | $0.44 | 3,932,471.0 | +0.33% |
| 2025-05-06 | $39.30 | $38.75 | $0.555 | 3,281,039.0 | +0.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $37.54 | $36.90 | $0.64 | 13,693,303.0 | +0.54% |
| 2025-05 | $39.30 | $36.00 | $3.30 | 118,464,803.0 | -3.97% |
| 2025-04 | $38.86 | $34.72 | $4.14 | 147,341,191.0 | +7.04% |
| 2025-03 | $36.97 | $33.24 | $3.73 | 97,364,094.0 | +5.38% |
| 2025-02 | $34.48 | $31.95 | $2.53 | 82,730,961.0 | +5.56% |
| 2025-01 | $33.12 | $30.59 | $2.53 | 80,029,718.0 | +2.65% |
Centerpoint Energy Inc 주식 (CNP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.00 | $30.76 | $2.24 | 87,823,069.0 | -2.42% |
| 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% |
0.57%
0.50%
자본화:
|
볼륨(24시간):