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 |
| Aug 30, 2023 | $28.13 | $28.19 | $27.86 | $27.92 | 2 806 051 |
| Aug 29, 2023 | $28.29 | $28.34 | $28.04 | $28.13 | 2 408 074 |
| Aug 28, 2023 | $28.28 | $28.46 | $28.17 | $28.22 | 1 539 259 |
| Aug 25, 2023 | $27.99 | $28.38 | $27.95 | $28.22 | 2 802 846 |
| Aug 24, 2023 | $28.10 | $28.53 | $27.85 | $27.85 | 2 825 260 |
| Aug 23, 2023 | $28.26 | $28.38 | $27.99 | $28.16 | 3 125 629 |
| Aug 22, 2023 | $28.31 | $28.39 | $28.09 | $28.26 | 1 767 365 |
| Aug 21, 2023 | $28.10 | $28.35 | $27.94 | $28.28 | 3 663 815 |
| Aug 18, 2023 | $27.96 | $28.28 | $27.98 | $28.19 | 2 962 526 |
| Aug 17, 2023 | $28.13 | $28.35 | $27.98 | $28.00 | 4 005 281 |
| Aug 16, 2023 | $28.13 | $28.32 | $28.08 | $28.11 | 3 362 270 |
| Aug 15, 2023 | $28.60 | $28.64 | $28.17 | $28.25 | 3 610 408 |
| Aug 14, 2023 | $28.91 | $28.99 | $28.55 | $28.77 | 3 321 741 |
| Aug 11, 2023 | $28.71 | $28.98 | $28.63 | $28.95 | 1 789 519 |
| Aug 10, 2023 | $29.07 | $29.21 | $28.66 | $28.75 | 2 308 071 |
| Aug 09, 2023 | $28.87 | $29.24 | $28.84 | $28.99 | 3 141 621 |
| Aug 08, 2023 | $29.01 | $29.06 | $28.75 | $28.92 | 4 368 239 |
| Aug 07, 2023 | $29.09 | $29.25 | $28.97 | $29.00 | 3 977 652 |
| Aug 04, 2023 | $29.48 | $29.53 | $28.80 | $29.03 | 4 149 080 |
| Aug 03, 2023 | $29.59 | $29.61 | $29.20 | $29.35 | 4 090 516 |
| Aug 02, 2023 | $29.40 | $29.80 | $29.27 | $29.74 | 9 228 175 |
| Aug 01, 2023 | $29.72 | $29.91 | $29.48 | $29.49 | 12 518 288 |
| Jul 31, 2023 | $30.23 | $30.39 | $30.00 | $30.09 | 2 843 353 |
| Jul 28, 2023 | $30.44 | $30.50 | $29.89 | $30.10 | 3 653 101 |
| Jul 27, 2023 | $31.25 | $31.37 | $30.15 | $30.36 | 4 608 115 |
