Stockscreener 앱 받기
39.64
0.08%
-0.03
Centerpoint Energy Inc 주식 (CNP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $39.89 | $39.45 | $0.435 | 3,476,239.0 | -0.08% |
| 2025-10-16 | $40.17 | $39.54 | $0.63 | 5,384,773.0 | -0.48% |
| 2025-10-15 | $40.10 | $39.51 | $0.595 | 5,295,532.0 | +0.94% |
| 2025-10-14 | $39.66 | $39.14 | $0.52 | 4,601,452.0 | +0.77% |
| 2025-10-13 | $39.52 | $38.94 | $0.575 | 4,274,794.0 | -0.13% |
| 2025-10-10 | $39.65 | $39.14 | $0.51 | 3,087,694.0 | +0.33% |
| 2025-10-09 | $39.80 | $39.05 | $0.755 | 4,120,882.0 | -1.14% |
| 2025-10-08 | $39.73 | $39.38 | $0.35 | 3,598,930.0 | +0.33% |
| 2025-10-07 | $39.67 | $39.22 | $0.455 | 4,389,373.0 | -0.08% |
| 2025-10-06 | $39.51 | $38.77 | $0.74 | 5,405,528.0 | +1.54% |
| 2025-10-03 | $39.12 | $38.32 | $0.80 | 6,227,372.0 | +1.49% |
| 2025-10-02 | $38.48 | $38.02 | $0.46 | 6,407,089.0 | +0.31% |
| 2025-10-01 | $38.93 | $38.13 | $0.80 | 6,727,894.0 | -1.62% |
| 2025-09-30 | $39.43 | $38.15 | $1.28 | 13,768,109.0 | -0.84% |
| 2025-09-29 | $40.50 | $38.23 | $2.27 | 6,509,669.0 | +0.82% |
| 2025-09-26 | $38.90 | $38.40 | $0.50 | 5,470,892.0 | +1.31% |
| 2025-09-25 | $39.20 | $38.22 | $0.98 | 8,951,534.0 | -1.79% |
| 2025-09-24 | $42.50 | $38.62 | $3.88 | 7,774,244.0 | +0.54% |
| 2025-09-23 | $38.80 | $38.02 | $0.775 | 4,761,473.0 | +1.65% |
| 2025-09-22 | $38.40 | $37.99 | $0.405 | 4,002,857.0 | +0.39% |
| 2025-09-19 | $38.29 | $37.87 | $0.42 | 6,883,265.0 | -0.13% |
| 2025-09-18 | $38.34 | $37.67 | $0.675 | 4,597,190.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $40.17 | $38.02 | $2.15 | 66,473,791.0 | +2.16% |
| 2025-09 | $42.50 | $36.60 | $5.90 | 119,175,223.0 | +2.89% |
| 2025-08 | $39.39 | $37.39 | $2.00 | 86,868,124.0 | -2.86% |
| 2025-07 | $38.98 | $35.46 | $3.52 | 124,847,096.0 | +5.66% |
| 2025-06 | $37.55 | $35.52 | $2.03 | 105,570,697.0 | -1.34% |
| 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% |
0.19%
0.07%
자본화:
|
볼륨(24시간):