Stockscreener 앱 받기
36.93
0.35%
0.13
시간 외 거래:
36.40
-0.53
-1.44%
Centerpoint Energy Inc 주식 (CNP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $37.27 | $36.79 | $0.485 | 5,690,846.0 | +0.35% |
| 2025-04-01 | $36.91 | $36.01 | $0.90 | 10,763,069.0 | +1.57% |
| 2025-03-31 | $36.97 | $36.08 | $0.895 | 9,318,380.0 | -0.06% |
| 2025-03-28 | $36.40 | $35.81 | $0.59 | 6,250,968.0 | +1.63% |
| 2025-03-27 | $35.90 | $35.50 | $0.40 | 2,507,193.0 | +0.37% |
| 2025-03-26 | $35.67 | $35.30 | $0.375 | 2,332,059.0 | +0.88% |
| 2025-03-25 | $35.70 | $34.95 | $0.75 | 4,400,452.0 | -1.37% |
| 2025-03-24 | $36.08 | $35.48 | $0.605 | 4,127,246.0 | -0.14% |
| 2025-03-21 | $36.19 | $35.51 | $0.68 | 8,093,223.0 | -0.53% |
| 2025-03-20 | $35.99 | $35.74 | $0.25 | 3,538,419.0 | +0.28% |
| 2025-03-19 | $35.92 | $35.38 | $0.545 | 4,152,292.0 | +0.56% |
| 2025-03-18 | $35.70 | $35.23 | $0.47 | 3,799,581.0 | +0.20% |
| 2025-03-17 | $35.88 | $35.37 | $0.51 | 4,726,364.0 | +0.31% |
| 2025-03-14 | $35.63 | $34.65 | $0.985 | 6,483,872.0 | +2.51% |
| 2025-03-13 | $34.86 | $34.38 | $0.48 | 3,781,829.0 | +0.17% |
| 2025-03-12 | $34.81 | $34.30 | $0.515 | 4,117,747.0 | +0.06% |
| 2025-03-11 | $35.01 | $34.27 | $0.74 | 5,408,525.0 | +0.29% |
| 2025-03-10 | $34.98 | $34.10 | $0.875 | 6,004,455.0 | +0.50% |
| 2025-03-07 | $34.35 | $33.28 | $1.07 | 4,854,660.0 | +2.57% |
| 2025-03-06 | $33.78 | $33.24 | $0.54 | 3,091,076.0 | -1.24% |
| 2025-03-05 | $33.99 | $33.38 | $0.615 | 3,908,228.0 | +0.39% |
| 2025-03-04 | $34.02 | $33.63 | $0.395 | 2,173,835.0 | -2.55% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $37.27 | $36.01 | $1.27 | 22,144,761.0 | +1.93% |
| 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% |
0.44%
0.25%
자본화:
|
볼륨(24시간):