Skip to main content

CenterPoint Energy (NY: CNP )

28.45 +0.16 (+0.58%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 23.94 24.27 23.91 24.26 3,870,167 +0.32(+1.34%)
Dec 30, 2019 23.87 23.97 23.68 23.94 3,998,513 +0.00(+0.00%)
Dec 27, 2019 23.93 24.01 23.84 23.94 3,484,060 +0.00(+0.00%)
Dec 26, 2019 23.87 24.05 23.85 23.94 2,241,642 +0.13(+0.56%)
Dec 24, 2019 23.82 23.98 23.79 23.81 2,207,268 +0.03(+0.11%)
Dec 23, 2019 23.82 23.99 23.53 23.78 5,228,662 +0.00(+0.00%)
Dec 20, 2019 24.14 24.24 23.67 23.78 16,995,868 -0.04(-0.19%)
Dec 19, 2019 23.79 24.01 23.66 23.82 9,015,342 -0.06(-0.26%)
Dec 18, 2019 23.55 23.98 23.53 23.89 7,653,137 +0.39(+1.67%)
Dec 17, 2019 23.40 23.87 23.36 23.50 12,335,414 +0.05(+0.23%)
Dec 16, 2019 23.06 23.46 23.06 23.44 7,974,566 +0.36(+1.58%)
Dec 13, 2019 22.04 23.14 22.04 23.08 15,045,554 +1.00(+4.51%)
Dec 12, 2019 22.29 22.53 21.95 22.08 7,656,953 -0.26(-1.15%)
Dec 11, 2019 22.15 22.43 22.14 22.34 5,408,424 +0.13(+0.60%)
Dec 10, 2019 22.29 22.38 22.12 22.21 4,780,909 -0.07(-0.32%)
Dec 09, 2019 22.29 22.38 22.08 22.28 4,229,994 +0.02(+0.08%)
Dec 06, 2019 22.02 22.36 21.97 22.26 5,402,677 +0.20(+0.93%)
Dec 05, 2019 21.95 22.11 21.90 22.05 4,089,301 +0.06(+0.28%)
Dec 04, 2019 21.60 22.08 21.60 21.99 4,806,277 +0.28(+1.31%)
Dec 03, 2019 21.67 21.87 21.59 21.71 4,685,163 +0.01(+0.04%)
Dec 02, 2019 21.83 21.98 21.67 21.70 3,815,839 -0.15(-0.69%)
Nov 29, 2019 21.96 22.11 21.81 21.85 2,378,459 -0.10(-0.45%)
Nov 27, 2019 21.72 21.95 21.62 21.95 3,472,258 +0.16(+0.73%)
Nov 26, 2019 21.99 22.05 21.66 21.79 6,920,362 -0.28(-1.25%)
Nov 25, 2019 22.02 22.16 21.91 22.06 5,258,119 +0.04(+0.20%)
Nov 22, 2019 21.80 22.26 21.64 22.02 6,963,288 +0.19(+0.86%)
Nov 21, 2019 21.61 21.87 21.57 21.83 10,522,561 +0.08(+0.37%)
Nov 20, 2019 22.26 22.33 21.68 21.75 7,904,805 -0.54(-2.40%)
Nov 19, 2019 22.11 22.31 21.81 22.29 9,692,136 +0.16(+0.72%)
Nov 18, 2019 22.53 22.56 22.07 22.13 8,731,036 -0.28(-1.26%)
Nov 15, 2019 22.59 23.65 22.07 22.41 21,344,136 -1.06(-4.53%)
Nov 14, 2019 24.72 24.87 23.39 23.48 16,510,514 -1.23(-4.98%)
Nov 13, 2019 24.63 24.79 24.48 24.71 4,281,663 +0.13(+0.54%)
Nov 12, 2019 24.38 24.61 24.25 24.57 4,486,092 +0.21(+0.87%)
Nov 11, 2019 25.25 25.29 24.21 24.36 7,009,706 -0.95(-3.75%)
Nov 08, 2019 25.38 25.57 25.17 25.31 6,337,617 -0.19(-0.76%)
Nov 07, 2019 25.28 25.60 24.78 25.51 6,332,280 +0.20(+0.80%)
Nov 06, 2019 25.30 25.61 25.30 25.30 4,841,231 +0.03(+0.10%)
Nov 05, 2019 25.41 25.57 25.23 25.28 4,864,121 -0.15(-0.59%)
Nov 04, 2019 25.47 25.75 25.33 25.43 4,453,495 -0.10(-0.38%)
Nov 01, 2019 25.57 25.65 25.45 25.52 3,073,362 -0.04(-0.17%)
Oct 31, 2019 25.64 25.72 25.44 25.57 2,841,397 -0.01(-0.03%)
Oct 30, 2019 25.53 25.67 25.38 25.58 3,037,307 +0.04(+0.14%)
Oct 29, 2019 25.63 25.71 25.40 25.54 4,659,332 -0.09(-0.34%)
Oct 28, 2019 25.83 25.96 25.62 25.63 3,706,077 -0.35(-1.35%)
Oct 25, 2019 26.55 26.59 25.93 25.98 5,330,065 -0.55(-2.06%)
Oct 24, 2019 26.03 26.59 26.00 26.53 7,136,921 +0.49(+1.89%)
Oct 23, 2019 25.82 26.04 25.70 26.03 5,443,224 +0.27(+1.06%)
Oct 22, 2019 25.45 25.80 25.33 25.76 6,051,189 +0.48(+1.91%)
Oct 21, 2019 25.15 25.32 25.10 25.28 3,575,286 +0.09(+0.35%)
Oct 18, 2019 25.19 25.33 25.00 25.19 4,011,789 -0.06(-0.24%)
Oct 17, 2019 25.17 25.34 25.00 25.25 4,250,300 +0.08(+0.31%)
Oct 16, 2019 24.78 25.20 24.72 25.17 7,196,129 +0.39(+1.56%)
Oct 15, 2019 24.54 24.80 24.53 24.79 5,916,389 +0.26(+1.04%)
Oct 14, 2019 24.94 24.99 24.52 24.53 3,311,907 -0.33(-1.34%)
Oct 11, 2019 24.76 25.03 24.70 24.87 3,905,599 +0.10(+0.39%)
Oct 10, 2019 24.73 25.01 24.66 24.77 6,442,444 +0.02(+0.07%)
Oct 09, 2019 24.81 24.88 24.52 24.75 5,140,231 -0.04(-0.14%)
Oct 08, 2019 25.50 25.50 24.79 24.79 4,848,826 -0.57(-2.25%)
Oct 07, 2019 25.64 25.68 25.35 25.36 3,337,753 -0.37(-1.44%)
Oct 04, 2019 25.51 25.75 25.18 25.73 4,992,964 +0.31(+1.21%)
Oct 03, 2019 25.64 25.64 25.16 25.42 11,464,431 -0.19(-0.76%)
Oct 02, 2019 26.26 26.27 25.59 25.61 5,699,316 -0.68(-2.58%)
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.