Skip to main content

CenterPoint Energy (NY: CNP )

28.23 +0.02 (+0.09%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.35 23.41 22.97 23.22 5,845,470 -0.17(-0.71%)
Jan 30, 2020 23.29 23.44 23.17 23.38 3,001,222 +0.08(+0.34%)
Jan 29, 2020 23.09 23.38 23.07 23.31 3,725,411 +0.24(+1.03%)
Jan 28, 2020 23.04 23.19 22.85 23.07 5,066,329 +0.09(+0.38%)
Jan 27, 2020 23.19 23.35 22.92 22.98 4,902,465 -0.22(-0.94%)
Jan 24, 2020 23.56 23.56 23.02 23.20 7,102,430 -0.41(-1.75%)
Jan 23, 2020 22.93 23.65 22.89 23.61 5,737,374 +0.66(+2.86%)
Jan 22, 2020 23.73 23.91 22.95 22.95 12,713,761 -0.73(-3.07%)
Jan 21, 2020 23.73 23.82 23.51 23.68 6,099,168 -0.04(-0.15%)
Jan 17, 2020 23.73 23.85 23.59 23.72 5,568,440 +0.00(+0.00%)
Jan 16, 2020 23.75 23.82 23.47 23.72 5,430,429 +0.04(+0.19%)
Jan 15, 2020 23.41 23.77 23.38 23.67 3,766,897 +0.30(+1.28%)
Jan 14, 2020 23.31 23.52 23.19 23.38 5,516,911 +0.33(+1.45%)
Jan 13, 2020 23.06 23.22 22.97 23.04 4,908,365 -0.02(-0.08%)
Jan 10, 2020 23.17 23.18 22.71 23.06 9,615,208 -0.13(-0.57%)
Jan 09, 2020 23.33 23.33 23.07 23.19 6,511,644 -0.17(-0.71%)
Jan 08, 2020 23.60 23.62 23.34 23.36 6,754,807 -0.20(-0.86%)
Jan 07, 2020 23.46 23.57 23.12 23.56 4,849,694 +0.11(+0.45%)
Jan 06, 2020 23.47 23.67 23.39 23.45 4,010,117 -0.04(-0.15%)
Jan 03, 2020 23.47 23.62 23.43 23.49 3,883,902 -0.14(-0.59%)
Jan 02, 2020 23.96 23.97 23.40 23.63 3,861,569 -0.28(-1.17%)
Dec 31, 2019 23.59 23.92 23.56 23.91 3,926,900 +0.32(+1.34%)
Dec 30, 2019 23.52 23.62 23.34 23.59 4,057,128 +0.00(+0.00%)
Dec 27, 2019 23.59 23.66 23.50 23.59 3,535,133 +0.00(+0.00%)
Dec 26, 2019 23.52 23.70 23.51 23.59 2,274,503 +0.13(+0.56%)
Dec 24, 2019 23.48 23.63 23.45 23.46 2,239,625 +0.03(+0.11%)
Dec 23, 2019 23.48 23.65 23.19 23.44 5,305,309 +0.00(+0.00%)
Dec 20, 2019 23.79 23.89 23.33 23.44 17,245,012 -0.04(-0.19%)
Dec 19, 2019 23.45 23.66 23.31 23.48 9,147,498 -0.06(-0.26%)
Dec 18, 2019 23.21 23.63 23.19 23.54 7,765,324 +0.39(+1.67%)
Dec 17, 2019 23.06 23.52 23.02 23.16 12,516,239 +0.05(+0.23%)
Dec 16, 2019 22.73 23.12 22.73 23.10 8,091,465 +0.36(+1.58%)
Dec 13, 2019 21.72 22.81 21.72 22.74 15,266,107 +0.98(+4.51%)
Dec 12, 2019 21.97 22.21 21.63 21.76 7,769,196 -0.25(-1.16%)
Dec 11, 2019 21.83 22.10 21.82 22.02 5,487,706 +0.13(+0.60%)
Dec 10, 2019 21.97 22.06 21.80 21.88 4,850,992 -0.07(-0.32%)
Dec 09, 2019 21.96 22.06 21.76 21.95 4,292,002 +0.02(+0.08%)
Dec 06, 2019 21.70 22.03 21.66 21.94 5,481,875 +0.20(+0.93%)
Dec 05, 2019 21.63 21.79 21.59 21.74 4,149,246 +0.06(+0.28%)
Dec 04, 2019 21.29 21.76 21.29 21.67 4,876,732 +0.28(+1.31%)
Dec 03, 2019 21.36 21.55 21.28 21.39 4,753,843 +0.01(+0.04%)
Dec 02, 2019 21.52 21.67 21.36 21.39 3,871,775 -0.15(-0.69%)
Nov 29, 2019 21.64 21.79 21.50 21.53 2,413,325 -0.10(-0.45%)
Nov 27, 2019 21.40 21.63 21.31 21.63 3,523,158 +0.16(+0.73%)
Nov 26, 2019 21.67 21.73 21.35 21.47 7,021,808 -0.27(-1.25%)
Nov 25, 2019 21.70 21.84 21.60 21.74 5,335,198 +0.04(+0.20%)
Nov 22, 2019 21.48 21.94 21.32 21.70 7,065,363 +0.18(+0.86%)
Nov 21, 2019 21.30 21.55 21.26 21.52 10,676,812 +0.08(+0.37%)
Nov 20, 2019 21.94 22.01 21.37 21.44 8,020,682 -0.53(-2.40%)
Nov 19, 2019 21.79 21.98 21.50 21.97 9,834,409 +0.16(+0.72%)
Nov 18, 2019 22.21 22.23 21.75 21.81 8,859,201 -0.28(-1.26%)
Nov 15, 2019 22.26 23.31 21.75 22.09 21,657,452 -1.05(-4.53%)
Nov 14, 2019 24.36 24.51 23.05 23.14 16,752,876 -1.21(-4.98%)
Nov 13, 2019 24.27 24.44 24.12 24.35 4,344,515 +0.13(+0.54%)
Nov 12, 2019 24.03 24.25 23.90 24.22 4,551,944 +0.21(+0.87%)
Nov 11, 2019 24.89 24.92 23.86 24.01 7,112,603 -0.94(-3.75%)
Nov 08, 2019 25.01 25.20 24.81 24.95 6,430,648 -0.19(-0.76%)
Nov 07, 2019 24.91 25.22 24.42 25.14 6,425,233 +0.20(+0.80%)
Nov 06, 2019 24.93 25.24 24.93 24.94 4,912,296 +0.03(+0.10%)
Nov 05, 2019 25.04 25.20 24.87 24.91 4,935,522 -0.15(-0.59%)
Nov 04, 2019 25.10 25.38 24.96 25.06 4,518,869 -0.10(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.