Skip to main content

CenterPoint Energy (NY: CNP )

28.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.150 7.324 7.058 7.295 5,032,630 +0.14(+1.94%)
Dec 30, 2008 7.052 7.196 7.052 7.156 4,109,085 +0.16(+2.23%)
Dec 29, 2008 6.936 7.006 6.902 7.000 4,507,479 +0.01(+0.08%)
Dec 26, 2008 7.006 7.023 6.925 6.994 1,819,261 +0.02(+0.25%)
Dec 24, 2008 6.965 6.983 6.879 6.977 1,556,801 +0.02(+0.33%)
Dec 23, 2008 7.185 7.191 6.896 6.954 4,718,384 -0.18(-2.51%)
Dec 22, 2008 7.243 7.272 6.994 7.133 4,987,762 -0.05(-0.64%)
Dec 19, 2008 7.133 7.353 7.069 7.179 11,563,827 +0.09(+1.22%)
Dec 18, 2008 7.272 7.306 7.035 7.092 10,473,961 -0.14(-1.92%)
Dec 17, 2008 7.318 7.370 7.196 7.231 8,118,951 -0.12(-1.57%)
Dec 16, 2008 7.225 7.370 7.156 7.347 9,456,033 +0.22(+3.08%)
Dec 15, 2008 7.370 7.422 7.000 7.127 5,503,236 -0.23(-3.07%)
Dec 12, 2008 7.081 7.364 7.012 7.353 7,510,152 +0.10(+1.35%)
Dec 11, 2008 7.277 7.491 7.179 7.254 5,510,024 -0.09(-1.26%)
Dec 10, 2008 7.387 7.457 7.225 7.347 6,633,161 +0.07(+0.95%)
Dec 09, 2008 7.364 7.526 7.231 7.277 6,770,178 -0.16(-2.18%)
Dec 08, 2008 7.549 7.665 7.225 7.439 8,846,243 +0.04(+0.55%)
Dec 05, 2008 7.162 7.433 6.918 7.399 8,805,399 +0.16(+2.15%)
Dec 04, 2008 7.318 7.624 7.069 7.243 14,360,150 -0.18(-2.49%)
Dec 03, 2008 7.087 7.480 7.023 7.428 8,852,695 +0.28(+3.88%)
Dec 02, 2008 7.081 7.185 6.902 7.150 8,733,201 +0.10(+1.48%)
Dec 01, 2008 7.295 7.347 6.994 7.046 9,322,521 -0.43(-5.72%)
Nov 28, 2008 7.312 7.485 7.202 7.474 2,383,824 +0.27(+3.69%)
Nov 26, 2008 6.665 7.231 6.503 7.208 8,701,453 -0.02(-0.24%)
Nov 25, 2008 6.792 7.468 6.792 7.225 9,954,900 +0.10(+1.38%)
Nov 24, 2008 7.058 7.283 6.815 7.127 9,144,809 +0.20(+2.84%)
Nov 21, 2008 6.532 6.954 6.347 6.931 13,353,149 +0.46(+7.15%)
Nov 20, 2008 6.566 6.890 6.387 6.468 12,585,716 -0.19(-2.86%)
Nov 19, 2008 6.890 7.127 6.659 6.659 8,492,959 -0.27(-3.84%)
Nov 18, 2008 6.694 6.977 6.636 6.925 9,986,397 +0.21(+3.10%)
Nov 17, 2008 6.775 6.959 6.624 6.717 7,650,902 -0.13(-1.94%)
Nov 14, 2008 6.896 7.214 6.659 6.850 7,114,010 -0.16(-2.31%)
Nov 13, 2008 6.688 7.012 6.324 7.012 10,509,987 +0.39(+5.85%)
Nov 12, 2008 6.803 6.873 6.555 6.624 6,054,762 -0.33(-4.74%)
Nov 11, 2008 6.746 7.133 6.676 6.954 7,091,999 +0.13(+1.86%)
Nov 10, 2008 7.162 7.168 6.659 6.827 5,111,261 -0.20(-2.88%)
Nov 07, 2008 6.722 7.040 6.624 7.029 6,674,507 +0.41(+6.20%)
Nov 06, 2008 7.000 7.064 6.538 6.618 7,430,291 -0.39(-5.53%)
Nov 05, 2008 7.214 7.289 6.832 7.006 8,946,081 +0.26(+3.86%)
Nov 04, 2008 6.931 7.012 6.630 6.746 7,095,929 -0.07(-1.02%)
Nov 03, 2008 6.792 6.931 6.578 6.815 6,604,888 +0.16(+2.34%)
Oct 31, 2008 6.711 6.884 6.555 6.659 8,851,122 -0.10(-1.54%)
Oct 30, 2008 6.647 6.786 6.410 6.763 7,540,060 +0.31(+4.74%)
Oct 29, 2008 6.555 6.748 6.405 6.457 9,572,692 -0.13(-2.02%)
Oct 28, 2008 6.006 6.590 5.803 6.590 8,498,851 +0.73(+12.54%)
Oct 27, 2008 5.988 6.179 5.792 5.855 8,572,337 -0.22(-3.62%)
Oct 24, 2008 5.832 6.196 5.642 6.075 10,644,212 -0.16(-2.50%)
Oct 23, 2008 6.069 6.335 5.809 6.231 11,511,663 +0.20(+3.26%)
Oct 22, 2008 6.234 6.318 5.809 6.035 8,823,947 -0.36(-5.61%)
Oct 21, 2008 6.387 6.578 6.150 6.393 8,297,074 -0.03(-0.45%)
Oct 20, 2008 6.017 6.422 5.815 6.422 8,841,190 +0.53(+8.92%)
Oct 17, 2008 5.827 6.324 5.613 5.896 11,284,104 -0.04(-0.68%)
Oct 16, 2008 5.532 5.971 5.335 5.936 14,174,608 +0.42(+7.65%)
Oct 15, 2008 6.156 6.341 5.491 5.514 10,422,931 -0.73(-11.67%)
Oct 14, 2008 6.133 6.277 5.861 6.243 12,535,312 +0.29(+4.96%)
Oct 13, 2008 5.491 5.948 5.347 5.948 9,649,665 +0.70(+13.33%)
Oct 10, 2008 4.902 5.798 4.902 5.249 18,888,018 -0.61(-10.37%)
Oct 09, 2008 6.572 6.612 5.855 5.855 13,182,014 -0.74(-11.22%)
Oct 08, 2008 6.670 6.838 6.486 6.595 13,971,004 -0.18(-2.73%)
Oct 07, 2008 7.422 7.520 6.751 6.780 13,171,298 -0.58(-7.86%)
Oct 06, 2008 7.711 7.988 7.017 7.358 9,509,994 -0.50(-6.40%)
Oct 03, 2008 8.179 8.260 7.803 7.861 0 -0.23(-2.79%)
Oct 02, 2008 8.248 8.324 7.977 8.087 6,359,900 -0.24(-2.85%)
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.