Skip to main content

CenterPoint Energy (NY: CNP )

28.21 -0.11 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.34 23.40 22.97 23.21 5,847,143 -0.17(-0.71%)
Jan 30, 2020 23.28 23.43 23.16 23.38 3,002,081 +0.08(+0.34%)
Jan 29, 2020 23.08 23.37 23.06 23.30 3,726,477 +0.24(+1.03%)
Jan 28, 2020 23.04 23.18 22.84 23.06 5,067,779 +0.09(+0.38%)
Jan 27, 2020 23.18 23.34 22.91 22.97 4,903,868 -0.22(-0.94%)
Jan 24, 2020 23.55 23.55 23.02 23.19 7,104,462 -0.41(-1.75%)
Jan 23, 2020 22.92 23.64 22.89 23.61 5,739,016 +0.66(+2.86%)
Jan 22, 2020 23.73 23.90 22.94 22.95 12,717,400 -0.73(-3.07%)
Jan 21, 2020 23.73 23.82 23.50 23.68 6,100,914 -0.04(-0.15%)
Jan 17, 2020 23.72 23.84 23.58 23.71 5,570,034 +0.00(+0.00%)
Jan 16, 2020 23.75 23.82 23.47 23.71 5,431,983 +0.04(+0.19%)
Jan 15, 2020 23.40 23.76 23.37 23.67 3,767,975 +0.30(+1.28%)
Jan 14, 2020 23.30 23.51 23.18 23.37 5,518,490 +0.33(+1.45%)
Jan 13, 2020 23.05 23.21 22.96 23.04 4,909,769 -0.02(-0.08%)
Jan 10, 2020 23.17 23.18 22.70 23.05 9,617,960 -0.13(-0.57%)
Jan 09, 2020 23.32 23.32 23.06 23.18 6,513,508 -0.17(-0.71%)
Jan 08, 2020 23.60 23.61 23.33 23.35 6,756,740 -0.20(-0.86%)
Jan 07, 2020 23.46 23.56 23.11 23.55 4,851,082 +0.11(+0.45%)
Jan 06, 2020 23.47 23.67 23.39 23.45 4,011,265 -0.04(-0.15%)
Jan 03, 2020 23.47 23.61 23.43 23.48 3,885,014 -0.14(-0.59%)
Jan 02, 2020 23.96 23.96 23.40 23.62 3,862,674 -0.28(-1.17%)
Dec 31, 2019 23.59 23.91 23.56 23.90 3,928,023 +0.32(+1.34%)
Dec 30, 2019 23.52 23.61 23.33 23.59 4,058,289 +0.00(+0.00%)
Dec 27, 2019 23.58 23.65 23.49 23.59 3,536,145 +0.00(+0.00%)
Dec 26, 2019 23.52 23.69 23.50 23.59 2,275,154 +0.13(+0.56%)
Dec 24, 2019 23.47 23.62 23.44 23.46 2,240,266 +0.03(+0.11%)
Dec 23, 2019 23.47 23.64 23.18 23.43 5,306,827 +0.00(+0.00%)
Dec 20, 2019 23.78 23.89 23.32 23.43 17,249,946 -0.04(-0.19%)
Dec 19, 2019 23.44 23.66 23.31 23.47 9,150,117 -0.06(-0.26%)
Dec 18, 2019 23.20 23.62 23.18 23.54 7,767,547 +0.39(+1.67%)
Dec 17, 2019 23.05 23.52 23.02 23.15 12,519,822 +0.05(+0.23%)
Dec 16, 2019 22.72 23.11 22.72 23.10 8,093,781 +0.36(+1.58%)
Dec 13, 2019 21.71 22.80 21.71 22.74 15,270,476 +0.98(+4.51%)
Dec 12, 2019 21.97 22.20 21.62 21.76 7,771,420 -0.25(-1.15%)
Dec 11, 2019 21.83 22.10 21.82 22.01 5,489,277 +0.13(+0.60%)
Dec 10, 2019 21.97 22.05 21.79 21.88 4,852,381 -0.07(-0.32%)
Dec 09, 2019 21.96 22.05 21.76 21.95 4,293,230 +0.02(+0.08%)
Dec 06, 2019 21.69 22.03 21.65 21.93 5,483,444 +0.20(+0.93%)
Dec 05, 2019 21.62 21.78 21.58 21.73 4,150,434 +0.06(+0.28%)
Dec 04, 2019 21.28 21.76 21.28 21.67 4,878,128 +0.28(+1.31%)
Dec 03, 2019 21.35 21.55 21.27 21.39 4,755,204 +0.01(+0.04%)
Dec 02, 2019 21.51 21.66 21.35 21.38 3,872,883 -0.15(-0.69%)
Nov 29, 2019 21.63 21.78 21.49 21.53 2,414,016 -0.10(-0.45%)
Nov 27, 2019 21.40 21.62 21.30 21.62 3,524,166 +0.16(+0.73%)
Nov 26, 2019 21.67 21.72 21.34 21.47 7,023,818 -0.27(-1.25%)
Nov 25, 2019 21.69 21.83 21.59 21.74 5,336,725 +0.04(+0.20%)
Nov 22, 2019 21.48 21.93 21.32 21.69 7,067,385 +0.18(+0.86%)
Nov 21, 2019 21.29 21.55 21.26 21.51 10,679,868 +0.08(+0.37%)
Nov 20, 2019 21.93 22.00 21.36 21.43 8,022,977 -0.53(-2.40%)
Nov 19, 2019 21.79 21.98 21.49 21.96 9,837,223 +0.16(+0.72%)
Nov 18, 2019 22.20 22.23 21.74 21.80 8,861,736 -0.28(-1.26%)
Nov 15, 2019 22.25 23.30 21.74 22.08 21,663,648 -1.05(-4.53%)
Nov 14, 2019 24.35 24.51 23.04 23.13 16,757,669 -1.21(-4.98%)
Nov 13, 2019 24.26 24.43 24.12 24.34 4,345,758 +0.13(+0.54%)
Nov 12, 2019 24.02 24.25 23.89 24.21 4,553,247 +0.21(+0.87%)
Nov 11, 2019 24.88 24.91 23.86 24.00 7,114,638 -0.94(-3.75%)
Nov 08, 2019 25.00 25.19 24.80 24.94 6,432,488 -0.19(-0.76%)
Nov 07, 2019 24.91 25.22 24.41 25.13 6,427,072 +0.20(+0.80%)
Nov 06, 2019 24.92 25.23 24.92 24.93 4,913,702 +0.03(+0.10%)
Nov 05, 2019 25.04 25.19 24.86 24.91 4,936,934 -0.15(-0.59%)
Nov 04, 2019 25.10 25.37 24.96 25.05 4,520,162 -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.