Stockscreener 앱 받기
30.08
0.47%
+0.14
시간 외 거래:
30.12
0.04
+0.13%
Centerpoint Energy Inc. 주식 (CNP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $30.09 | $29.82 | $0.275 | 4,686,192.0 | +0.47% |
| 2024-05-16 | $30.15 | $29.78 | $0.37 | 3,456,996.0 | +0.60% |
| 2024-05-15 | $30.00 | $29.70 | $0.30 | 3,723,281.0 | +0.27% |
| 2024-05-14 | $29.87 | $29.54 | $0.33 | 3,064,520.0 | +0.07% |
| 2024-05-13 | $30.02 | $29.61 | $0.405 | 2,915,403.0 | -0.13% |
| 2024-05-10 | $29.88 | $29.60 | $0.28 | 10,101,075.0 | -0.30% |
| 2024-05-09 | $29.83 | $29.38 | $0.45 | 4,543,522.0 | +1.12% |
| 2024-05-08 | $29.70 | $29.43 | $0.27 | 5,251,633.0 | -0.47% |
| 2024-05-07 | $29.70 | $29.35 | $0.35 | 4,486,511.0 | +0.95% |
| 2024-05-06 | $29.54 | $29.25 | $0.29 | 2,752,680.0 | -0.44% |
| 2024-05-03 | $29.67 | $29.16 | $0.515 | 3,604,220.0 | +0.17% |
| 2024-05-02 | $29.57 | $29.23 | $0.345 | 6,059,152.0 | +0.27% |
| 2024-05-01 | $29.46 | $28.97 | $0.4899 | 5,784,233.0 | +0.62% |
| 2024-04-30 | $29.27 | $28.45 | $0.83 | 7,227,184.0 | -0.27% |
| 2024-04-29 | $29.26 | $28.95 | $0.31 | 3,537,828.0 | +1.28% |
| 2024-04-26 | $29.35 | $28.84 | $0.5075 | 3,294,260.0 | -1.67% |
| 2024-04-25 | $29.43 | $28.86 | $0.565 | 5,594,935.0 | +0.93% |
| 2024-04-24 | $29.18 | $28.35 | $0.83 | 4,065,584.0 | +1.18% |
| 2024-04-23 | $28.98 | $28.65 | $0.33 | 2,495,074.0 | -0.17% |
| 2024-04-22 | $28.95 | $28.38 | $0.57 | 2,800,275.0 | +0.88% |
| 2024-04-19 | $28.53 | $27.99 | $0.54 | 3,218,545.0 | +2.08% |
| 2024-04-18 | $29.25 | $27.66 | $1.59 | 2,416,372.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $30.15 | $28.97 | $1.18 | 65,115,610.0 | +3.23% |
| 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% |
0.20%
0.10%
자본화:
|
볼륨(24시간):