CenterPoint Energy (NY: CNP )

27.63 USD -0.25 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 27.87 27.92 27.61 27.63 3,228,026 -0.25(-0.90%)
Dec 07, 2021 27.75 28.06 27.67 27.88 3,736,266 +0.16(+0.58%)
Dec 06, 2021 27.08 27.88 27.01 27.72 5,129,686 +0.77(+2.86%)
Dec 03, 2021 26.36 26.97 26.30 26.95 5,727,277 +0.73(+2.78%)
Dec 02, 2021 25.88 26.48 25.83 26.22 3,471,649 +0.46(+1.79%)
Dec 01, 2021 26.29 26.65 25.75 25.76 3,412,792 -0.15(-0.58%)
Nov 30, 2021 26.28 26.42 25.90 25.91 8,311,315 -0.68(-2.56%)
Nov 29, 2021 26.46 26.66 26.22 26.59 3,135,741 +0.36(+1.37%)
Nov 26, 2021 26.41 26.45 26.07 26.23 3,530,262 -0.54(-2.02%)
Nov 24, 2021 26.62 26.83 26.53 26.77 2,025,224 +0.16(+0.60%)
Nov 23, 2021 26.78 26.86 26.55 26.61 2,102,858 -0.01(-0.04%)
Nov 22, 2021 26.54 26.70 26.25 26.62 4,272,550 +0.07(+0.26%)
Nov 19, 2021 26.31 26.58 26.06 26.55 3,468,642 +0.13(+0.49%)
Nov 18, 2021 26.69 26.47 26.39 26.42 3,041,743 -0.28(-1.05%)
Nov 17, 2021 26.62 26.71 26.43 26.70 2,250,262 -0.08(-0.30%)
Nov 16, 2021 26.98 26.98 26.75 26.78 2,310,532 -0.17(-0.63%)
Nov 15, 2021 26.78 26.96 26.68 26.95 2,800,648 +0.35(+1.32%)
Nov 12, 2021 26.71 26.79 26.23 26.60 3,447,271 -0.17(-0.64%)
Nov 11, 2021 26.46 26.80 26.45 26.77 5,399,753 +0.19(+0.71%)
Nov 10, 2021 26.51 26.58 3,423,781 +0.06(+0.23%)
Nov 09, 2021 26.52 26.61 26.41 26.52 2,569,780 +0.00(+0.00%)
Nov 08, 2021 26.58 26.72 26.27 26.52 2,692,949 -0.15(-0.56%)
Nov 05, 2021 26.71 26.89 26.43 26.67 3,179,036 +0.17(+0.64%)
Nov 04, 2021 26.44 26.74 26.31 26.50 3,364,781 +0.21(+0.80%)
Nov 03, 2021 26.05 26.42 26.01 26.29 3,350,940 +0.10(+0.38%)
Nov 02, 2021 26.37 26.37 25.83 26.19 5,620,507 -0.10(-0.38%)
Nov 01, 2021 26.12 26.34 26.18 26.29 3,730,052 +0.25(+0.96%)
Oct 29, 2021 26.26 26.40 25.83 26.04 3,794,684 -0.25(-0.95%)
Oct 28, 2021 26.28 26.40 26.06 26.29 3,268,436 -0.02(-0.08%)
Oct 27, 2021 26.67 26.69 26.31 26.31 3,292,077 -0.37(-1.39%)
Oct 26, 2021 26.79 26.66 26.68 2,946,810 -0.09(-0.34%)
Oct 25, 2021 26.51 26.86 26.37 26.77 3,867,956 +0.23(+0.87%)
Oct 22, 2021 26.56 26.67 26.48 26.54 5,155,505 +0.03(+0.11%)
Oct 21, 2021 26.61 26.71 26.47 26.51 3,389,730 -0.12(-0.45%)
Oct 20, 2021 26.40 26.74 26.32 26.63 2,440,130 +0.47(+1.80%)
Oct 19, 2021 26.38 26.42 26.13 26.16 3,680,879 -0.03(-0.11%)
Oct 18, 2021 26.57 26.59 26.18 26.19 3,230,823 -0.56(-2.09%)
Oct 15, 2021 26.68 26.92 26.49 26.75 4,665,972 +0.18(+0.68%)
Oct 14, 2021 26.00 26.57 26.00 26.57 5,033,259 +0.67(+2.59%)
Oct 13, 2021 26.03 26.11 25.80 25.90 6,043,105 -0.14(-0.54%)
Oct 12, 2021 25.63 26.06 25.56 26.04 5,362,698 +0.50(+1.96%)
Oct 11, 2021 25.56 25.66 25.43 25.54 3,452,931 +0.00(+0.00%)
Oct 08, 2021 25.49 25.72 25.36 25.54 3,119,087 -0.03(-0.12%)
Oct 07, 2021 25.81 26.05 25.57 25.57 5,886,317 -0.22(-0.85%)
Oct 06, 2021 25.37 25.80 24.91 25.79 5,391,985 +0.32(+1.26%)
Oct 05, 2021 25.46 25.96 25.38 25.47 5,445,008 -0.02(-0.08%)
Oct 04, 2021 24.81 25.61 24.81 25.49 6,230,165 +0.59(+2.37%)
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.