Stockscreener 앱 받기
38.88
0.28%
-0.11
시간 외 거래:
39.00
0.12
+0.31%
Centerpoint Energy Inc 주식 (CNP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $39.04 | $38.56 | $0.48 | 3,158,392.0 | -0.28% |
| 2025-05-02 | $39.18 | $38.61 | $0.57 | 3,796,018.0 | +1.01% |
| 2025-05-01 | $39.00 | $38.36 | $0.639 | 3,640,134.0 | -0.46% |
| 2025-04-30 | $38.86 | $37.73 | $1.12 | 6,384,081.0 | +1.41% |
| 2025-04-29 | $38.42 | $37.96 | $0.46 | 3,585,283.0 | +0.00% |
| 2025-04-28 | $38.33 | $37.83 | $0.50 | 5,098,174.0 | +0.13% |
| 2025-04-25 | $38.33 | $37.71 | $0.62 | 6,871,571.0 | +0.77% |
| 2025-04-24 | $38.10 | $37.01 | $1.09 | 6,127,348.0 | +1.50% |
| 2025-04-23 | $37.38 | $36.72 | $0.665 | 5,227,121.0 | +0.21% |
| 2025-04-22 | $37.37 | $36.80 | $0.57 | 4,672,349.0 | +2.11% |
| 2025-04-21 | $37.15 | $36.15 | $1.00 | 3,160,284.0 | -1.80% |
| 2025-04-17 | $37.59 | $36.93 | $0.665 | 4,269,090.0 | +1.03% |
| 2025-04-16 | $37.27 | $36.63 | $0.6428 | 5,771,380.0 | -1.02% |
| 2025-04-15 | $37.54 | $37.09 | $0.45 | 6,007,679.0 | -0.19% |
| 2025-04-14 | $37.27 | $36.43 | $0.84 | 6,647,338.0 | +1.78% |
| 2025-04-11 | $36.66 | $35.83 | $0.835 | 8,296,724.0 | +1.08% |
| 2025-04-10 | $36.65 | $35.52 | $1.12 | 10,449,029.0 | -0.19% |
| 2025-04-09 | $36.91 | $34.72 | $2.20 | 12,993,616.0 | +2.00% |
| 2025-04-08 | $36.26 | $35.28 | $0.975 | 10,381,260.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $39.18 | $38.36 | $0.82 | 13,752,936.0 | +0.26% |
| 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% |
0.06%
0.17%
자본화:
|
볼륨(24시간):