NYSE:CNP
CenterPoint Energy Inc Stock Price (Quote)
$29.70
-0.0900 (-0.302%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.90 | $29.88 | Friday, 10th May 2024 CNP stock ended at $29.70. This is 0.302% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.95% from a day low at $29.60 to a day high of $29.88. |
| 90 days | $26.90 | $29.88 | |
| 52 weeks | $25.42 | $31.44 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $29.09 | $29.24 | $28.81 | $29.08 | 4 400 810 |
| Jun 16, 2023 | $29.28 | $29.52 | $29.16 | $29.18 | 6 051 040 |
| Jun 15, 2023 | $29.14 | $29.39 | $28.95 | $29.27 | 2 527 241 |
| Jun 14, 2023 | $29.13 | $29.39 | $28.94 | $29.03 | 2 125 374 |
| Jun 13, 2023 | $28.84 | $29.24 | $28.81 | $29.19 | 2 692 863 |
| Jun 12, 2023 | $29.41 | $29.41 | $28.99 | $29.12 | 4 271 242 |
| Jun 09, 2023 | $29.19 | $29.20 | $28.94 | $28.95 | 3 131 688 |
| Jun 08, 2023 | $28.89 | $29.19 | $28.64 | $29.14 | 4 429 880 |
| Jun 07, 2023 | $28.74 | $29.05 | $28.45 | $28.97 | 2 613 966 |
| Jun 06, 2023 | $28.70 | $28.86 | $28.35 | $28.56 | 3 273 588 |
| Jun 05, 2023 | $28.64 | $28.99 | $28.59 | $28.75 | 2 420 584 |
| Jun 02, 2023 | $28.22 | $28.83 | $28.20 | $28.60 | 3 185 136 |
| Jun 01, 2023 | $28.28 | $28.39 | $27.89 | $28.38 | 6 211 084 |
| May 31, 2023 | $28.23 | $28.36 | $27.88 | $28.21 | 5 083 071 |
| May 30, 2023 | $28.37 | $28.44 | $28.18 | $28.18 | 2 630 163 |
| May 26, 2023 | $28.27 | $28.35 | $28.04 | $28.34 | 3 755 257 |
| May 25, 2023 | $28.49 | $28.52 | $28.00 | $28.26 | 3 946 074 |
| May 24, 2023 | $28.81 | $28.93 | $28.58 | $28.62 | 3 317 719 |
| May 23, 2023 | $28.50 | $28.91 | $28.43 | $28.86 | 5 243 168 |
| May 22, 2023 | $28.51 | $28.79 | $28.46 | $28.55 | 4 283 060 |
| May 19, 2023 | $28.59 | $28.86 | $28.50 | $28.59 | 2 782 842 |
| May 18, 2023 | $28.52 | $28.62 | $28.12 | $28.44 | 7 778 388 |
| May 17, 2023 | $28.86 | $28.94 | $28.56 | $28.72 | 3 502 419 |
| May 16, 2023 | $29.55 | $29.59 | $28.90 | $28.94 | 4 322 301 |
| May 15, 2023 | $30.14 | $30.20 | $29.42 | $29.51 | 5 046 991 |
