CenterPoint Energy Inc (Holding Co) Common Stockのデータ

CenterPoint Energy Inc (Holding Co) Common Stockの基本情報

名前 CenterPoint Energy Inc (Holding Co) Common Stock
ティッカー CNP
国 United States
上場年 nan
セクター Public Utilities

CenterPoint Energy Inc (Holding Co) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.66 21.26 21.39 21.54 5351200.0 21.38
2021-02-12 21.44 21.1 21.17 21.38 3053900.0 21.22
2021-02-11 21.59 21.18 21.48 21.25 2229500.0 21.09
2021-02-10 21.56 21.27 21.41 21.46 2561000.0 21.3
2021-02-09 21.34 20.94 21.1 21.28 4505400.0 21.12
2021-02-08 21.43 20.94 21.34 21.03 3873200.0 20.87
2021-02-05 21.63 21.26 21.63 21.4 2425100.0 21.24
2021-02-04 21.45 20.93 21.1 21.43 4175000.0 21.27
2021-02-03 21.5 20.98 21.45 21.15 3410500.0 20.99
2021-02-02 21.77 21.28 21.43 21.5 3703200.0 21.34
2021-02-01 21.6 21.1 21.29 21.24 3126400.0 21.08
2021-01-29 21.68 20.83 21.41 21.09 4984300.0 20.93
2021-01-28 21.84 20.92 21.0 21.58 4579500.0 21.42
2021-01-27 21.83 20.64 21.62 20.86 5307100.0 20.71
2021-01-26 22.06 21.54 21.73 21.95 3550800.0 21.79
2021-01-25 21.86 21.25 21.34 21.67 3758700.0 21.51
2021-01-22 21.59 21.28 21.56 21.44 2867100.0 21.28
2021-01-21 21.77 21.28 21.52 21.69 3683100.0 21.53
2021-01-20 21.73 21.28 21.47 21.48 3790900.0 21.32
2021-01-19 21.79 21.38 21.6 21.69 4188600.0 21.53
2021-01-15 21.52 21.0 21.3 21.46 5414300.0 21.3
2021-01-14 20.94 20.58 20.82 20.85 3707000.0 20.7
2021-01-13 20.94 20.55 20.62 20.82 3229100.0 20.67
2021-01-12 20.98 20.52 20.75 20.7 4201900.0 20.55
2021-01-11 20.87 20.57 20.62 20.79 3489900.0 20.64
2021-01-08 20.96 20.52 20.94 20.71 7833500.0 20.56
2021-01-07 22.02 20.87 21.96 20.88 6661000.0 20.72
2021-01-06 22.19 21.82 21.92 21.95 4349800.0 21.79
2021-01-05 21.64 21.2 21.41 21.57 3793500.0 21.41
2021-01-04 21.74 21.18 21.67 21.34 3968000.0 21.18
2020-12-31 21.69 21.25 21.4 21.64 1927600.0 21.48
2020-12-30 21.55 21.17 21.24 21.42 1767000.0 21.26
2020-12-29 21.67 21.19 21.55 21.3 3866400.0 21.14
2020-12-28 21.78 21.41 21.68 21.41 2874600.0 21.25
2020-12-24 21.59 21.21 21.47 21.58 1011200.0 21.42
2020-12-23 21.62 21.02 21.02 21.5 4264400.0 21.34
2020-12-22 21.13 20.72 21.05 20.82 4981400.0 20.67
2020-12-21 21.66 20.97 21.61 21.05 5876900.0 20.89
2020-12-18 22.03 21.7 21.91 21.87 11279100.0 21.71
2020-12-17 22.27 21.86 22.0 21.88 4020700.0 21.72
2020-12-16 22.31 21.73 22.27 21.87 4051900.0 21.71
2020-12-15 22.29 21.6 21.76 22.24 4909600.0 22.07
2020-12-14 22.05 21.6 22.0 21.64 5438800.0 21.48
2020-12-11 21.98 21.6 21.71 21.75 4718800.0 21.59
2020-12-10 22.32 21.66 22.14 21.8 6702200.0 21.64
2020-12-09 22.7 22.0 22.61 22.23 15465200.0 22.06
2020-12-08 23.1 22.45 23.02 22.5 4182900.0 22.33
2020-12-07 23.56 22.61 22.76 23.14 5138700.0 22.97
2020-12-04 23.2 22.74 22.84 22.86 3553000.0 22.69
2020-12-03 23.15 22.75 22.89 22.79 5976400.0 22.62
2020-12-02 22.96 22.4 22.74 22.93 5911600.0 22.76
2020-12-01 23.61 22.83 23.38 22.83 7136900.0 22.66
2020-11-30 24.13 23.08 24.03 23.19 9171000.0 23.02
2020-11-27 24.7 24.04 24.59 24.07 2954200.0 23.89
2020-11-25 24.7 24.28 24.42 24.51 3383500.0 24.33
2020-11-24 24.5 23.89 24.29 24.36 7894200.0 24.18
2020-11-23 24.0 23.54 23.56 23.98 5901900.0 23.8
2020-11-20 23.62 23.28 23.35 23.46 3871500.0 23.29
2020-11-19 23.78 23.15 23.61 23.43 6246600.0 23.26
2020-11-18 25.17 23.74 25.15 23.75 6138300.0 23.57
2020-11-17 25.39 24.62 24.72 25.17 8909300.0 24.83
2020-11-16 25.11 24.6 24.62 25.09 8801700.0 24.76
2020-11-13 24.27 23.55 23.59 24.25 4789200.0 23.93
2020-11-12 23.87 23.11 23.87 23.44 3982400.0 23.13
2020-11-11 24.58 23.97 24.12 24.07 5034700.0 23.75
2020-11-10 24.14 23.76 23.9 24.1 4763500.0 23.78
2020-11-09 24.4 23.48 24.0 23.73 9153600.0 23.41
2020-11-06 22.91 22.45 22.71 22.86 4481400.0 22.55
2020-11-05 23.17 21.85 21.85 22.67 6296000.0 22.37
2020-11-04 22.2 21.49 21.76 21.56 4028800.0 21.27
2020-11-03 22.18 21.67 21.79 21.79 3983200.0 21.5
2020-11-02 21.56 21.06 21.42 21.47 5072500.0 21.18
2020-10-30 21.55 21.0 21.49 21.13 4946600.0 20.85
2020-10-29 21.67 20.89 21.21 21.48 4505000.0 21.19
2020-10-28 22.27 21.25 21.78 21.3 4814800.0 21.02
2020-10-27 22.46 22.1 22.22 22.33 5187200.0 22.03
2020-10-26 22.19 21.76 21.85 22.13 4626300.0 21.83
2020-10-23 22.49 22.01 22.32 22.23 3794400.0 21.93
2020-10-22 22.14 21.44 21.55 22.07 3892600.0 21.78
2020-10-21 21.82 21.21 21.25 21.53 5477800.0 21.24
2020-10-20 21.97 20.81 20.92 21.34 5832000.0 21.06
2020-10-19 21.01 20.73 20.73 20.8 3288300.0 20.52
2020-10-16 21.12 20.65 20.94 20.85 2424100.0 20.57
2020-10-15 20.99 20.59 20.59 20.92 2190000.0 20.64
2020-10-14 21.06 20.61 20.85 20.79 2780200.0 20.51
2020-10-13 21.59 20.77 21.39 20.82 5772200.0 20.54
2020-10-12 21.82 21.22 21.4 21.61 5879700.0 21.32
2020-10-09 21.54 21.21 21.39 21.37 5488000.0 21.08
2020-10-08 21.36 20.68 20.77 21.32 4644100.0 21.04
2020-10-07 20.92 20.47 20.7 20.65 3957600.0 20.37
2020-10-06 20.81 20.09 20.29 20.57 5278900.0 20.3
2020-10-05 20.24 19.71 20.02 20.19 3382600.0 19.92
2020-10-02 19.98 19.1 19.2 19.93 5795600.0 19.66
2020-10-01 19.48 19.19 19.44 19.4 3313600.0 19.14
2020-09-30 19.49 19.06 19.14 19.35 5277100.0 19.09
2020-09-29 19.26 18.78 19.11 19.0 2858400.0 18.75
2020-09-28 19.3 18.99 19.17 19.02 3074200.0 18.77
2020-09-25 19.01 18.67 18.75 18.99 3570800.0 18.74
2020-09-24 19.14 18.6 18.82 18.9 4206800.0 18.65
2020-09-23 19.13 18.84 18.93 18.86 5520600.0 18.61
2020-09-22 19.11 18.79 18.84 18.91 3106400.0 18.66
2020-09-21 19.25 18.67 18.75 18.9 6933700.0 18.65
2020-09-18 19.29 18.84 19.24 18.93 10942000.0 18.68
2020-09-17 19.59 19.13 19.57 19.29 4768800.0 19.03
2020-09-16 19.77 19.02 19.02 19.74 7213100.0 19.48
2020-09-15 19.66 18.86 19.58 19.01 4827300.0 18.76
2020-09-14 19.86 19.42 19.57 19.54 4468800.0 19.28
2020-09-11 19.56 19.26 19.45 19.45 2795600.0 19.19
2020-09-10 19.77 19.4 19.46 19.45 3673300.0 19.19
2020-09-09 19.73 19.39 19.58 19.53 6291200.0 19.27
2020-09-08 19.94 19.31 19.83 19.37 3899600.0 19.11
2020-09-04 20.3 19.6 20.23 19.87 3613600.0 19.6
2020-09-03 20.75 19.96 20.59 20.15 3829400.0 19.88
2020-09-02 20.55 19.88 19.98 20.45 3410400.0 20.18
2020-09-01 20.05 19.74 19.85 20.0 3018800.0 19.73
2020-08-31 20.13 19.88 19.98 20.07 4348200.0 19.8
2020-08-28 19.98 19.61 19.85 19.95 2492900.0 19.68
2020-08-27 19.92 19.61 19.69 19.76 3315600.0 19.5
2020-08-26 19.89 19.55 19.89 19.64 3582100.0 19.38
2020-08-25 20.39 19.9 20.39 20.01 3347600.0 19.74
2020-08-24 20.26 19.81 19.83 20.22 4113800.0 19.95
2020-08-21 20.08 19.7 19.91 19.79 4430200.0 19.53
2020-08-20 20.19 19.81 20.13 19.82 5580900.0 19.56
2020-08-19 20.48 20.11 20.14 20.25 3552900.0 19.98
2020-08-18 20.77 20.11 20.66 20.24 6967800.0 19.82
2020-08-17 20.84 20.46 20.54 20.65 5439000.0 20.22
2020-08-14 20.65 20.27 20.64 20.54 4585400.0 20.12
2020-08-13 20.87 20.26 20.26 20.74 5698300.0 20.31
2020-08-12 20.95 20.39 20.83 20.4 8297500.0 19.98
2020-08-11 21.42 20.6 21.22 20.61 5286200.0 20.18
2020-08-10 21.04 20.49 20.58 20.98 4454700.0 20.55
2020-08-07 20.7 20.15 20.19 20.41 7286400.0 19.99
2020-08-06 20.51 19.05 19.05 20.27 11881200.0 19.85
2020-08-05 19.83 18.9 19.68 19.02 8742600.0 18.63
2020-08-04 19.92 19.26 19.26 19.49 8598400.0 19.09
2020-08-03 19.55 18.77 18.94 19.32 5847100.0 18.92
2020-07-31 19.3 18.4 19.16 19.01 16893400.0 18.62
2020-07-30 19.22 18.77 19.2 19.13 7231600.0 18.73
2020-07-29 19.47 19.11 19.42 19.43 4183600.0 19.03
2020-07-28 19.57 19.0 19.01 19.35 3973100.0 18.95
2020-07-27 19.74 18.86 19.65 19.07 7229800.0 18.68
2020-07-24 20.35 19.62 20.24 19.74 3685900.0 19.33
2020-07-23 20.59 19.88 19.96 20.21 5931000.0 19.79
2020-07-22 20.11 19.21 19.29 20.01 7282600.0 19.6
2020-07-21 19.42 19.06 19.25 19.4 6556600.0 19.0
2020-07-20 19.98 19.06 19.86 19.18 4760100.0 18.78
2020-07-17 19.94 19.3 19.38 19.86 7708300.0 19.45
2020-07-16 19.47 19.05 19.3 19.29 4771400.0 18.89
2020-07-15 19.86 19.28 19.56 19.3 5236900.0 18.9
2020-07-14 19.58 19.18 19.23 19.28 11003900.0 18.88
2020-07-13 19.51 19.13 19.3 19.21 6914800.0 18.81
2020-07-10 19.35 18.95 19.0 19.27 4330200.0 18.87
2020-07-09 19.23 18.51 19.22 18.95 14225000.0 18.56
2020-07-08 19.48 19.23 19.46 19.33 5555200.0 18.93
2020-07-07 19.63 19.24 19.4 19.49 5533600.0 19.09
2020-07-06 19.95 19.32 19.75 19.6 7024500.0 19.2
2020-07-02 19.77 19.4 19.48 19.46 7950000.0 19.06
2020-07-01 19.41 18.67 18.7 19.27 10663700.0 18.87
2020-06-30 18.81 18.39 18.63 18.67 6321100.0 18.28
2020-06-29 18.62 17.73 17.91 18.62 9176000.0 18.24
2020-06-26 18.11 17.53 18.03 17.7 14146200.0 17.33
2020-06-25 18.34 17.89 18.21 18.15 9782200.0 17.78
2020-06-24 18.54 17.88 17.97 18.33 12808300.0 17.95
2020-06-23 18.37 17.93 18.27 18.18 6500200.0 17.8
2020-06-22 18.14 17.59 17.7 18.05 8487000.0 17.68
2020-06-19 18.65 17.78 18.65 17.79 21473000.0 17.42
2020-06-18 18.64 18.23 18.28 18.35 9331100.0 17.97
2020-06-17 18.62 18.16 18.5 18.46 8001600.0 18.08
2020-06-16 19.34 18.33 18.94 18.39 8157400.0 18.01
2020-06-15 18.6 17.34 17.5 18.27 9072700.0 17.89
2020-06-12 18.6 17.73 18.36 18.0 10230400.0 17.63
2020-06-11 17.93 17.38 17.59 17.77 14137600.0 17.4
2020-06-10 18.85 18.2 18.72 18.39 10804900.0 18.01
2020-06-09 18.82 18.25 18.75 18.63 14122400.0 18.25
2020-06-08 19.33 18.38 18.4 19.09 16830700.0 18.7
2020-06-05 18.98 18.21 18.58 18.25 14693600.0 17.87
2020-06-04 18.38 17.83 18.36 18.05 8684900.0 17.68
2020-06-03 18.68 18.33 18.37 18.46 9318100.0 18.08
2020-06-02 18.27 17.93 18.03 18.1 10456300.0 17.73
2020-06-01 18.25 17.71 17.78 18.05 7148700.0 17.68
2020-05-29 18.0 17.36 17.88 17.78 12805800.0 17.41
2020-05-28 18.12 17.54 17.83 18.02 8638900.0 17.65
2020-05-27 18.13 17.43 18.02 17.5 8866200.0 17.14
2020-05-26 17.83 17.41 17.54 17.49 9083700.0 17.13
2020-05-22 16.97 16.72 16.78 16.92 6535300.0 16.57
2020-05-21 17.15 16.7 16.94 16.76 6678300.0 16.41
2020-05-20 17.3 16.85 17.12 16.92 8979000.0 16.57
2020-05-19 17.41 16.89 17.35 17.04 7583300.0 16.54
2020-05-18 17.9 17.4 17.65 17.49 12625800.0 16.98
2020-05-15 17.23 16.56 17.11 16.8 13774200.0 16.31
2020-05-14 17.33 16.4 16.66 17.28 14667600.0 16.77
2020-05-13 17.67 16.63 17.63 16.9 8421600.0 16.41
2020-05-12 18.26 17.79 17.94 17.79 16858200.0 17.27
2020-05-11 18.49 17.83 18.39 18.18 9988000.0 17.65
2020-05-08 18.68 18.09 18.09 18.59 17847500.0 18.05
2020-05-07 19.12 17.53 17.58 17.81 27800200.0 17.29
2020-05-06 16.56 15.93 16.5 15.98 6115600.0 15.51
2020-05-05 16.8 16.33 16.6 16.39 3896600.0 15.91
2020-05-04 16.39 15.75 16.27 16.36 4730300.0 15.88
2020-05-01 16.73 16.17 16.68 16.46 3554100.0 15.98
2020-04-30 17.54 16.77 17.51 17.03 6477500.0 16.53
2020-04-29 18.18 17.58 18.03 17.69 4675200.0 17.17
2020-04-28 18.13 17.27 17.78 17.41 5048000.0 16.9
2020-04-27 17.4 16.71 16.78 17.32 5612700.0 16.81
2020-04-24 16.78 16.16 16.52 16.68 5995600.0 16.19
2020-04-23 16.7 16.21 16.25 16.42 7125200.0 15.94
2020-04-22 16.4 15.31 15.89 16.19 5985900.0 15.72
2020-04-21 15.8 15.18 15.29 15.51 5108900.0 15.06
2020-04-20 16.35 15.62 15.95 15.75 6976800.0 15.29
2020-04-17 16.9 16.25 16.33 16.53 7588200.0 16.05
2020-04-16 16.13 15.46 15.9 15.79 5809500.0 15.33
2020-04-15 16.4 15.73 16.24 15.87 8433500.0 15.41
2020-04-14 17.45 16.8 17.25 17.0 5513700.0 16.5
2020-04-13 17.92 16.75 17.88 16.89 6616200.0 16.4
2020-04-09 18.24 17.2 17.2 17.81 10495700.0 17.29
2020-04-08 16.9 15.43 15.7 16.82 7016400.0 16.33
2020-04-07 16.65 15.39 16.46 15.47 10940900.0 15.02
2020-04-06 15.47 13.85 14.02 15.3 8633800.0 14.85
2020-04-03 14.17 13.06 13.98 13.44 18401700.0 13.05
2020-04-02 14.7 13.58 13.81 14.13 18760800.0 13.72
2020-04-01 14.58 13.65 14.45 14.12 9715400.0 13.71
2020-03-31 16.22 15.34 16.07 15.45 8535100.0 15.0
2020-03-30 16.55 15.52 16.4 16.23 7026600.0 15.75
2020-03-27 17.02 15.08 15.22 16.3 9872100.0 15.82
2020-03-26 16.23 15.02 15.17 15.89 9137700.0 15.42
2020-03-25 15.75 13.07 13.98 15.13 10463100.0 14.69
2020-03-24 13.87 12.9 13.1 13.63 6956800.0 13.23
2020-03-23 12.86 11.93 12.37 12.1 7790700.0 11.75
2020-03-20 13.73 11.68 12.49 12.48 16152100.0 12.11
2020-03-19 12.74 11.58 12.35 12.23 6883800.0 11.87
2020-03-18 13.86 11.67 13.66 12.47 9909700.0 12.1
2020-03-17 14.66 12.21 12.75 14.65 12252300.0 14.22
2020-03-16 14.45 12.35 14.21 12.48 12262400.0 12.11
2020-03-13 15.74 14.0 15.57 15.55 11802100.0 15.09
2020-03-12 16.4 14.63 16.34 14.87 13141000.0 14.43
2020-03-11 18.25 16.97 18.12 17.66 16227900.0 17.14
2020-03-10 18.81 17.42 18.63 18.71 14277200.0 18.16
2020-03-09 21.55 17.16 20.64 18.03 11313700.0 17.5
2020-03-06 22.11 20.93 22.0 21.55 11016500.0 20.92
2020-03-05 23.47 22.49 23.43 22.67 9387500.0 22.01
2020-03-04 23.95 22.96 23.27 23.82 6441600.0 23.12
2020-03-03 24.18 22.8 23.64 23.1 10594000.0 22.42
2020-03-02 23.75 22.79 23.08 23.75 7324600.0 23.05
2020-02-28 23.79 22.48 23.74 23.02 12507100.0 22.35
2020-02-27 25.33 23.6 24.11 24.16 12105400.0 23.45
2020-02-26 24.75 24.04 24.5 24.08 5898600.0 23.38
2020-02-25 25.45 24.45 25.23 24.49 6731300.0 23.77
2020-02-24 25.3 24.74 25.07 25.22 6522800.0 24.48
2020-02-21 25.78 25.23 25.62 25.27 13501900.0 24.53
2020-02-20 26.39 25.53 26.33 25.72 9634500.0 24.97
2020-02-19 26.86 26.24 26.74 26.43 6321000.0 25.66
2020-02-18 27.37 26.96 27.18 27.08 5284800.0 26.01