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 |
| Jul 26, 2023 | $31.09 | $31.44 | $30.98 | $31.20 | 2 680 452 |
| Jul 25, 2023 | $30.85 | $31.16 | $30.74 | $31.10 | 2 652 046 |
| Jul 24, 2023 | $30.92 | $30.99 | $30.68 | $30.87 | 2 343 299 |
| Jul 21, 2023 | $30.49 | $30.93 | $30.38 | $30.91 | 4 096 919 |
| Jul 20, 2023 | $29.88 | $30.40 | $29.66 | $30.37 | 2 017 409 |
| Jul 19, 2023 | $29.52 | $29.89 | $29.49 | $29.82 | 3 045 197 |
| Jul 18, 2023 | $29.67 | $30.02 | $29.28 | $29.44 | 7 187 925 |
| Jul 17, 2023 | $30.08 | $30.08 | $29.64 | $29.68 | 4 037 237 |
| Jul 14, 2023 | $30.45 | $30.47 | $30.07 | $30.12 | 2 602 151 |
| Jul 13, 2023 | $30.30 | $30.48 | $30.23 | $30.43 | 2 650 831 |
| Jul 12, 2023 | $30.00 | $30.44 | $29.90 | $30.36 | 2 823 400 |
| Jul 11, 2023 | $29.59 | $29.90 | $29.50 | $29.88 | 2 015 403 |
| Jul 10, 2023 | $29.43 | $29.54 | $29.27 | $29.46 | 4 049 821 |
| Jul 07, 2023 | $29.27 | $29.58 | $29.23 | $29.48 | 3 323 483 |
| Jul 06, 2023 | $29.43 | $29.50 | $29.17 | $29.46 | 2 929 481 |
| Jul 05, 2023 | $29.38 | $29.94 | $29.25 | $29.63 | 2 836 618 |
| Jul 03, 2023 | $29.06 | $29.45 | $28.95 | $29.32 | 1 682 000 |
| Jun 30, 2023 | $28.82 | $29.15 | $28.75 | $29.15 | 4 141 023 |
| Jun 29, 2023 | $28.53 | $28.86 | $28.43 | $28.72 | 1 963 501 |
| Jun 28, 2023 | $29.18 | $29.18 | $28.69 | $28.73 | 2 825 929 |
| Jun 27, 2023 | $28.92 | $29.32 | $28.94 | $29.21 | 2 540 909 |
| Jun 26, 2023 | $28.59 | $28.94 | $28.42 | $28.92 | 1 954 953 |
| Jun 23, 2023 | $29.17 | $29.28 | $28.45 | $28.47 | 4 227 254 |
| Jun 22, 2023 | $29.52 | $29.58 | $28.98 | $29.11 | 1 787 750 |
| Jun 21, 2023 | $29.02 | $29.44 | $28.61 | $29.43 | 2 744 929 |
