CNP: CenterPoint Energy Inc.

As of Friday, May 17th, 2024

$ 30.08

+0.14 +0.47%

Open: 29.98
High: 30.10
Low: 29.82
Volume: 4,755,043
Previous Close on Thursday, May 16th, 2024

$ 29.94

+0.18 +0.60%

Open: 29.82
High: 30.15
Low: 29.78
Volume: 3,564,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 29.98 30.10 29.82 30.08 4,755,043 +0.14 +0.47
2024-05-16 29.82 30.15 29.78 29.94 3,564,523 +0.18 +0.60
2024-05-15 29.79 30.00 29.70 29.76 3,816,343 +0.08 +0.27
2024-05-14 29.82 29.87 29.54 29.68 3,089,984 +0.02 +0.07
2024-05-13 29.82 30.02 29.61 29.66 3,031,197 -0.04 -0.13
2024-05-10 29.88 29.88 29.60 29.70 10,141,816 -0.09 -0.30
2024-05-09 29.50 29.83 29.38 29.79 4,485,629 +0.33 +1.12
2024-05-08 29.55 29.70 29.43 29.46 5,244,541 -0.14 -0.47
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.15
On 2024-05-16		 29.54
On 2024-05-14		 0.38 1.28 30.02
On 2024-05-13		 29.54
On 2024-05-14		 -1.58 29.82
10D 30.15
On 2024-05-16		 29.25
On 2024-05-06		 0.63 2.14 30.02
On 2024-05-13		 29.54
On 2024-05-14		 -1.58 29.70
20D 30.15
On 2024-05-16		 28.35
On 2024-04-24		 1.55 5.43 29.43
On 2024-04-25		 28.45
On 2024-04-30		 -3.33 29.41
WTD 30.15
On 2024-05-16		 29.54
On 2024-05-14		 0.38 1.28 30.02
On 2024-05-13		 29.54
On 2024-05-14		 -1.58 29.82
MTD 30.15
On 2024-05-16		 28.97
On 2024-05-01		 0.94 3.23 30.02
On 2024-05-13		 29.54
On 2024-05-14		 -1.58 29.63
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MTB

M&T Bank Corporation

153.79 +0.32 +0.21 764,101
AVGO

Broadcom Limited

1,395.29 -16.84 -1.19 1,816,342
NXPI

NXP Semiconductors N.V.

267.72 -1.89 -0.70 1,344,619
VOOG

Vanguard S&P 500 Growth ETF

311.34 +0.02 +0.01 82,900
CNP

CenterPoint Energy Inc.

30.08 +0.14 +0.47 4,755,043