Stockscreener 앱 받기
40.07
1.58%
-0.6064
Centerpoint Energy Inc 주식 (CNP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $41.68 | $40.02 | $1.66 | 623,311.0 | -1.47% |
| 2026-08-07 | $41.26 | $40.33 | $0.93 | 6,655,956.0 | +0.05% |
| 2026-08-06 | $41.11 | $40.29 | $0.82 | 5,644,363.0 | +0.02% |
| 2026-08-05 | $41.68 | $40.27 | $1.41 | 8,558,152.0 | -2.24% |
| 2026-08-04 | $42.27 | $41.06 | $1.21 | 9,067,510.0 | -0.81% |
| 2026-08-03 | $42.49 | $41.69 | $0.80 | 5,112,939.0 | -0.31% |
| 2026-07-31 | $42.38 | $41.87 | $0.515 | 5,428,612.0 | -0.24% |
| 2026-07-30 | $43.42 | $41.91 | $1.52 | 7,258,647.0 | -1.82% |
| 2026-07-29 | $44.63 | $42.80 | $1.83 | 6,595,323.0 | -2.65% |
| 2026-07-28 | $45.26 | $43.57 | $1.69 | 7,397,283.0 | +0.20% |
| 2026-07-27 | $44.63 | $43.73 | $0.905 | 6,321,430.0 | -1.23% |
| 2026-07-24 | $44.75 | $44.32 | $0.43 | 5,073,304.0 | +0.75% |
| 2026-07-23 | $44.30 | $43.50 | $0.80 | 4,822,107.0 | +1.26% |
| 2026-07-22 | $43.74 | $42.98 | $0.765 | 5,042,021.0 | +2.25% |
| 2026-07-21 | $43.03 | $42.49 | $0.54 | 6,881,097.0 | -0.63% |
| 2026-07-20 | $43.64 | $42.70 | $0.935 | 5,491,708.0 | -0.32% |
| 2026-07-17 | $44.28 | $43.06 | $1.22 | 5,389,375.0 | -0.48% |
| 2026-07-16 | $43.34 | $42.56 | $0.775 | 7,095,608.0 | +1.45% |
| 2026-07-15 | $44.06 | $42.69 | $1.37 | 6,169,530.0 | -2.38% |
| 2026-07-14 | $44.69 | $43.76 | $0.93 | 6,827,446.0 | -0.84% |
| 2026-07-13 | $44.24 | $43.60 | $0.645 | 5,452,611.0 | +1.36% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $42.49 | $40.02 | $2.47 | 35,662,231.0 | -4.68% |
| 2026-07 | $45.26 | $41.87 | $3.39 | 137,981,361.0 | -4.52% |
| 2026-06 | $45.22 | $41.09 | $4.13 | 130,649,440.0 | +4.21% |
| 2026-05 | $44.06 | $41.20 | $2.87 | 109,240,058.0 | -3.18% |
| 2026-04 | $44.47 | $42.02 | $2.45 | 95,582,460.0 | +1.14% |
| 2026-03 | $44.39 | $41.56 | $2.83 | 102,823,067.0 | -0.78% |
| 2026-02 | $43.58 | $39.16 | $4.42 | 134,881,536.0 | +9.60% |
| 2026-01 | $40.00 | $37.48 | $2.52 | 99,102,398.0 | +3.52% |
Centerpoint Energy Inc 주식 (CNP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.94 | $37.22 | $2.72 | 96,650,156.0 | -3.43% |
| 2025-11 | $40.39 | $37.81 | $2.58 | 86,325,023.0 | +4.55% |
| 2025-10 | $40.49 | $38.02 | $2.47 | 112,570,387.0 | -1.44% |
| 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% |
1.35%
자본화:
|
볼륨(24시간):