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 |
| Jan 24, 2024 | $27.71 | $27.74 | $27.09 | $27.14 | 4 384 992 |
| Jan 23, 2024 | $27.38 | $27.51 | $27.12 | $27.50 | 10 021 023 |
| Jan 22, 2024 | $27.77 | $27.92 | $27.44 | $27.47 | 2 803 000 |
| Jan 19, 2024 | $27.90 | $27.90 | $27.51 | $27.77 | 3 434 185 |
| Jan 18, 2024 | $27.90 | $27.95 | $27.55 | $27.77 | 3 550 153 |
| Jan 17, 2024 | $28.31 | $28.64 | $27.85 | $28.05 | 2 815 505 |
| Jan 16, 2024 | $28.41 | $28.64 | $28.31 | $28.53 | 3 100 444 |
| Jan 12, 2024 | $28.57 | $28.65 | $28.32 | $28.57 | 2 969 294 |
| Jan 11, 2024 | $29.13 | $29.14 | $28.27 | $28.35 | 5 778 603 |
| Jan 10, 2024 | $29.22 | $29.46 | $29.17 | $29.25 | 3 467 283 |
| Jan 09, 2024 | $29.24 | $29.40 | $29.12 | $29.23 | 2 060 923 |
| Jan 08, 2024 | $29.19 | $29.42 | $29.12 | $29.41 | 2 896 514 |
| Jan 05, 2024 | $29.03 | $29.33 | $28.92 | $29.24 | 2 498 275 |
| Jan 04, 2024 | $29.25 | $29.44 | $29.07 | $29.08 | 3 655 353 |
| Jan 03, 2024 | $29.02 | $29.18 | $28.88 | $29.13 | 2 752 314 |
| Jan 02, 2024 | $28.52 | $29.06 | $28.40 | $29.01 | 2 902 113 |
| Dec 29, 2023 | $28.46 | $28.58 | $28.35 | $28.57 | 2 045 504 |
| Dec 28, 2023 | $28.35 | $28.61 | $28.35 | $28.56 | 1 521 000 |
| Dec 27, 2023 | $28.42 | $28.51 | $28.27 | $28.38 | 1 704 141 |
| Dec 26, 2023 | $28.32 | $28.62 | $28.30 | $28.50 | 2 155 318 |
| Dec 22, 2023 | $28.46 | $28.71 | $28.35 | $28.38 | 1 850 081 |
| Dec 21, 2023 | $28.37 | $28.63 | $28.19 | $28.30 | 2 327 192 |
| Dec 20, 2023 | $28.89 | $28.98 | $28.29 | $28.30 | 3 467 658 |
| Dec 19, 2023 | $28.90 | $29.00 | $28.76 | $28.97 | 2 201 775 |
| Dec 18, 2023 | $28.98 | $29.12 | $28.72 | $28.81 | 2 599 500 |
