Stockscreener 앱 받기
35.94
0.48%
0.17
시간 외 거래:
35.94
Centerpoint Energy Inc 주식 (CNP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $36.07 | $35.67 | $0.40 | 3,774,488.0 | +0.48% |
| 2025-07-02 | $36.53 | $35.63 | $0.895 | 5,284,873.0 | -2.05% |
| 2025-07-01 | $36.80 | $36.26 | $0.54 | 5,359,121.0 | -0.60% |
| 2025-06-30 | $36.77 | $36.07 | $0.695 | 6,118,590.0 | +1.02% |
| 2025-06-27 | $36.78 | $36.29 | $0.495 | 6,989,916.0 | -0.57% |
| 2025-06-26 | $36.62 | $36.28 | $0.335 | 4,848,205.0 | +0.77% |
| 2025-06-25 | $36.55 | $36.05 | $0.50 | 6,636,124.0 | -0.49% |
| 2025-06-24 | $36.57 | $36.16 | $0.41 | 4,427,003.0 | +0.58% |
| 2025-06-23 | $36.31 | $35.77 | $0.54 | 4,651,257.0 | +1.48% |
| 2025-06-20 | $36.14 | $35.54 | $0.6001 | 6,127,527.0 | +0.51% |
| 2025-06-18 | $35.92 | $35.52 | $0.405 | 4,437,575.0 | -0.45% |
| 2025-06-17 | $36.09 | $35.59 | $0.495 | 4,914,566.0 | -0.70% |
| 2025-06-16 | $36.73 | $35.85 | $0.885 | 4,624,647.0 | -1.10% |
| 2025-06-13 | $36.74 | $36.23 | $0.515 | 4,895,617.0 | -0.11% |
| 2025-06-12 | $36.41 | $35.80 | $0.61 | 8,023,313.0 | +1.05% |
| 2025-06-11 | $36.43 | $35.99 | $0.44 | 5,266,155.0 | -0.61% |
| 2025-06-10 | $36.70 | $36.16 | $0.54 | 5,198,832.0 | -0.79% |
| 2025-06-09 | $36.78 | $36.36 | $0.42 | 4,855,517.0 | -0.19% |
| 2025-06-06 | $36.93 | $36.35 | $0.575 | 5,540,902.0 | -0.60% |
| 2025-06-05 | $37.13 | $36.63 | $0.505 | 4,824,478.0 | -0.46% |
| 2025-06-04 | $37.55 | $36.95 | $0.60 | 4,449,562.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $36.80 | $35.63 | $1.16 | 18,192,970.0 | -2.18% |
| 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% |
0.39%
0.06%
자본화:
|
볼륨(24시간):