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 |
| Apr 05, 2024 | $27.94 | $28.10 | $27.73 | $28.05 | 4 830 141 |
| Apr 04, 2024 | $28.37 | $28.40 | $27.90 | $28.10 | 2 528 150 |
| Apr 03, 2024 | $28.50 | $28.50 | $28.12 | $28.15 | 2 280 824 |
| Apr 02, 2024 | $28.44 | $28.78 | $28.42 | $28.44 | 5 008 897 |
| Apr 01, 2024 | $28.48 | $28.54 | $28.09 | $28.42 | 4 645 263 |
| Mar 28, 2024 | $28.29 | $28.54 | $28.24 | $28.49 | 3 296 035 |
| Mar 27, 2024 | $27.45 | $28.30 | $27.42 | $28.29 | 5 485 427 |
| Mar 26, 2024 | $27.59 | $27.61 | $27.16 | $27.23 | 5 595 667 |
| Mar 25, 2024 | $27.93 | $27.94 | $27.52 | $27.60 | 4 728 029 |
| Mar 22, 2024 | $28.19 | $28.19 | $27.80 | $27.83 | 3 252 711 |
| Mar 21, 2024 | $28.13 | $28.29 | $27.98 | $27.99 | 4 335 358 |
| Mar 20, 2024 | $28.08 | $28.29 | $27.94 | $28.10 | 4 362 893 |
| Mar 19, 2024 | $28.06 | $28.29 | $27.97 | $28.18 | 4 344 185 |
| Mar 18, 2024 | $27.84 | $28.15 | $27.78 | $27.94 | 2 637 743 |
| Mar 15, 2024 | $27.69 | $28.12 | $27.65 | $27.87 | 9 391 985 |
| Mar 14, 2024 | $27.86 | $28.14 | $27.62 | $27.89 | 5 785 721 |
| Mar 13, 2024 | $28.25 | $28.50 | $27.99 | $28.00 | 4 079 671 |
| Mar 12, 2024 | $28.37 | $28.55 | $28.10 | $28.13 | 3 514 857 |
| Mar 11, 2024 | $28.31 | $28.71 | $28.31 | $28.52 | 4 272 874 |
| Mar 08, 2024 | $28.36 | $28.48 | $28.09 | $28.33 | 3 394 908 |
| Mar 07, 2024 | $28.56 | $28.61 | $28.24 | $28.31 | 2 336 951 |
| Mar 06, 2024 | $28.10 | $28.40 | $28.03 | $28.30 | 3 219 678 |
| Mar 05, 2024 | $28.04 | $28.55 | $27.72 | $27.89 | 5 483 581 |
| Mar 04, 2024 | $27.27 | $27.96 | $27.27 | $27.94 | 3 125 942 |
| Mar 01, 2024 | $27.46 | $27.50 | $27.06 | $27.44 | 2 939 921 |
