CenterPoint Energy (NY: CNP )

27.86 USD +0.49 (+1.79%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 27.62 27.91 27.21 27.37 4,395,864 +0.07(+0.26%)
Jan 26, 2022 27.41 27.77 27.11 27.30 4,228,185 +0.02(+0.07%)
Jan 25, 2022 26.88 27.43 26.67 27.28 4,461,951 +0.12(+0.44%)
Jan 24, 2022 27.15 27.40 26.55 27.16 6,962,682 -0.18(-0.66%)
Jan 21, 2022 27.26 27.83 27.23 27.34 5,908,621 +0.13(+0.48%)
Jan 20, 2022 27.36 27.49 27.12 27.21 7,282,844 -0.14(-0.51%)
Jan 19, 2022 27.41 27.79 27.32 27.35 3,527,199 +0.01(+0.04%)
Jan 18, 2022 27.43 27.60 27.12 27.34 4,735,774 -0.27(-0.98%)
Jan 14, 2022 27.61 0 +0.06(+0.22%)
Jan 13, 2022 26.92 27.64 26.80 27.55 5,675,896 +0.13(+0.47%)
Jan 12, 2022 27.37 27.54 27.25 27.42 2,419,790 +0.02(+0.07%)
Jan 11, 2022 27.67 27.75 27.20 27.40 3,063,208 -0.29(-1.05%)
Jan 10, 2022 27.79 27.92 27.50 27.69 8,316,263 +0.03(+0.11%)
Jan 07, 2022 27.66 27.95 27.51 27.66 5,208,417 +0.01(+0.04%)
Jan 06, 2022 27.53 27.70 27.25 27.65 5,521,531 +0.26(+0.95%)
Jan 05, 2022 27.42 27.61 27.14 27.39 6,831,120 -0.06(-0.22%)
Jan 04, 2022 27.67 27.82 27.44 27.45 8,767,411 -0.17(-0.62%)
Jan 03, 2022 27.92 27.96 27.41 27.62 5,835,864 -0.29(-1.04%)
Dec 31, 2021 27.77 28.01 27.67 27.91 3,039,308 +0.08(+0.29%)
Dec 30, 2021 27.99 28.06 27.74 27.83 2,815,284 -0.12(-0.43%)
Dec 29, 2021 27.93 28.05 27.70 27.95 2,618,581 +0.10(+0.36%)
Dec 28, 2021 27.54 27.88 27.53 27.85 2,119,133 +0.27(+0.98%)
Dec 27, 2021 27.40 27.61 27.36 27.58 2,132,844 +0.06(+0.22%)
Dec 23, 2021 27.49 27.65 27.43 27.52 3,353,457 +0.04(+0.15%)
Dec 22, 2021 27.24 27.51 27.14 27.48 2,565,063 +0.18(+0.66%)
Dec 21, 2021 27.17 27.49 27.10 27.30 3,918,949 +0.30(+1.11%)
Dec 20, 2021 26.66 27.04 26.21 27.00 5,978,622 +0.02(+0.07%)
Dec 17, 2021 27.70 27.88 26.75 26.98 20,978,323 -1.00(-3.57%)
Dec 16, 2021 27.99 28.36 27.87 27.98 4,859,457 -0.11(-0.39%)
Dec 15, 2021 27.87 28.14 27.75 28.09 3,085,513 +0.27(+0.97%)
Dec 14, 2021 27.97 28.13 27.67 27.82 5,183,566 -0.18(-0.64%)
Dec 13, 2021 27.89 28.12 27.82 28.00 3,413,130 +0.13(+0.47%)
Dec 10, 2021 27.74 27.95 27.57 27.87 4,072,140 +0.33(+1.20%)
Dec 09, 2021 27.58 27.77 27.46 27.54 3,878,522 -0.09(-0.33%)
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%)
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.