Skip to main content

CenterPoint Energy (NY: CNP )

28.49 +0.20 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.017 9.318 8.971 9.243 4,227,835 +0.13(+1.40%)
Jan 30, 2008 9.110 9.306 9.064 9.116 4,222,245 +0.01(+0.13%)
Jan 29, 2008 9.202 9.214 9.023 9.104 4,167,701 -0.07(-0.76%)
Jan 28, 2008 8.884 9.214 8.879 9.173 4,667,364 +0.31(+3.52%)
Jan 25, 2008 9.006 9.029 8.786 8.861 6,754,416 -0.05(-0.52%)
Jan 24, 2008 9.179 9.220 8.861 8.907 4,346,092 -0.24(-2.65%)
Jan 23, 2008 8.642 9.168 8.630 9.150 6,572,429 +0.21(+2.39%)
Jan 22, 2008 8.613 9.081 8.422 8.936 7,043,218 -0.24(-2.64%)
Jan 21, 2008 9.254 9.405 9.092 9.179 0 +0.00(+0.00%)
Jan 18, 2008 9.254 9.405 9.092 9.179 6,016,288 -0.08(-0.81%)
Jan 17, 2008 9.491 9.537 9.237 9.254 5,951,089 -0.31(-3.26%)
Jan 16, 2008 9.497 9.653 9.457 9.566 5,087,702 +0.07(+0.73%)
Jan 15, 2008 9.584 9.705 9.497 9.497 4,226,250 -0.18(-1.91%)
Jan 14, 2008 9.815 9.815 9.665 9.682 3,308,628 -0.04(-0.42%)
Jan 11, 2008 9.705 9.873 9.688 9.722 2,575,644 -0.09(-0.88%)
Jan 10, 2008 9.786 9.873 9.688 9.809 4,422,607 -0.01(-0.06%)
Jan 09, 2008 9.699 9.815 9.644 9.815 4,265,867 +0.14(+1.49%)
Jan 08, 2008 9.618 9.832 9.595 9.670 4,433,336 +0.06(+0.66%)
Jan 07, 2008 9.590 9.665 9.480 9.607 4,991,385 +0.06(+0.61%)
Jan 04, 2008 9.636 9.647 9.514 9.549 5,629,582 -0.09(-0.96%)
Jan 03, 2008 9.763 9.827 9.607 9.642 4,598,900 -0.11(-1.13%)
Jan 02, 2008 9.884 10.03 9.711 9.751 3,764,759 -0.15(-1.52%)
Jan 01, 2008 10.09 10.09 9.879 9.902 0 +0.00(+0.00%)
Dec 31, 2007 10.09 10.09 9.879 9.902 2,315,805 -0.20(-1.95%)
Dec 28, 2007 10.14 10.17 10.05 10.10 1,660,667 -0.03(-0.29%)
Dec 27, 2007 10.18 10.20 10.06 10.13 2,702,066 -0.05(-0.45%)
Dec 26, 2007 10.14 10.19 10.08 10.17 1,741,483 -0.03(-0.28%)
Dec 24, 2007 10.13 10.23 10.01 10.20 2,420,183 +0.16(+1.55%)
Dec 21, 2007 10.12 10.32 9.879 10.05 7,383,745 +0.02(+0.23%)
Dec 20, 2007 10.47 10.52 9.682 10.02 12,594,349 -0.44(-4.20%)
Dec 19, 2007 10.58 10.58 10.36 10.46 5,093,679 -0.06(-0.55%)
Dec 18, 2007 10.55 10.62 10.42 10.52 4,998,701 +0.02(+0.22%)
Dec 17, 2007 10.57 10.58 10.35 10.50 3,407,089 -0.10(-0.93%)
Dec 14, 2007 10.54 10.61 10.49 10.60 5,588,809 -0.02(-0.22%)
Dec 13, 2007 10.34 10.64 10.32 10.62 6,196,549 +0.21(+2.06%)
Dec 12, 2007 10.66 10.66 10.30 10.40 5,614,372 -0.01(-0.11%)
Dec 11, 2007 10.54 10.61 10.34 10.42 4,369,357 -0.13(-1.26%)
Dec 10, 2007 10.50 10.57 10.49 10.55 2,259,397 +0.05(+0.50%)
Dec 07, 2007 10.43 10.50 10.34 10.50 3,976,493 +0.05(+0.44%)
Dec 06, 2007 10.51 10.54 10.32 10.45 4,597,727 -0.11(-1.04%)
Dec 05, 2007 10.40 10.58 10.40 10.56 3,598,080 +0.12(+1.11%)
Dec 04, 2007 10.29 10.45 10.29 10.45 3,247,581 +0.08(+0.72%)
Dec 03, 2007 10.24 10.40 10.24 10.37 3,110,220 +0.05(+0.50%)
Nov 30, 2007 10.28 10.32 10.16 10.32 4,757,757 +0.14(+1.42%)
Nov 29, 2007 10.14 10.20 10.05 10.17 4,321,489 -0.02(-0.17%)
Nov 28, 2007 10.12 10.19 10.02 10.19 2,923,704 +0.13(+1.32%)
Nov 27, 2007 10.12 10.16 9.913 10.06 4,649,877 -0.02(-0.23%)
Nov 26, 2007 10.12 10.23 10.06 10.08 4,639,784 -0.03(-0.29%)
Nov 23, 2007 10.21 10.21 10.02 10.11 1,687,282 +0.02(+0.17%)
Nov 21, 2007 10.20 10.33 10.09 10.09 4,181,271 -0.19(-1.80%)
Nov 20, 2007 10.18 10.29 10.11 10.28 3,398,439 +0.12(+1.20%)
Nov 19, 2007 10.16 10.28 10.10 10.16 4,934,762 -0.05(-0.51%)
Nov 16, 2007 10.38 10.38 10.12 10.21 6,379,079 -0.10(-1.01%)
Nov 15, 2007 10.24 10.35 10.20 10.31 5,873,742 +0.01(+0.06%)
Nov 14, 2007 10.40 10.43 10.30 10.31 8,483,641 -0.05(-0.50%)
Nov 13, 2007 10.28 10.38 10.07 10.36 6,835,145 +0.14(+1.41%)
Nov 12, 2007 10.46 10.65 10.21 10.21 7,545,697 -0.32(-3.02%)
Nov 09, 2007 10.55 10.77 10.53 10.53 8,832,239 -0.17(-1.57%)
Nov 08, 2007 10.49 10.72 10.40 10.70 8,833,469 +0.26(+2.49%)
Nov 07, 2007 10.55 10.55 10.36 10.44 7,354,321 -0.09(-0.82%)
Nov 06, 2007 10.09 10.54 10.09 10.53 8,576,199 +0.33(+3.23%)
Nov 05, 2007 10.000 10.24 9.884 10.20 9,135,272 +0.31(+3.10%)
Nov 02, 2007 9.867 9.902 9.578 9.890 11,994,358 +0.25(+2.64%)
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.