Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CenterPoint Energy (NY: CNP )

29.80 +0.32 (+1.10%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.830 7.936 7.741 7.771 4,474 -0.09(-1.13%)
Jun 29, 2010 8.042 8.066 7.812 7.859 8,047,201 -0.12(-1.55%)
Jun 25, 2010 7.983 8.063 7.912 7.983 13,137,249 -0.01(-0.15%)
Jun 24, 2010 7.971 8.095 7.951 7.995 5,774,169 +0.01(+0.15%)
Jun 23, 2010 8.078 8.119 7.930 7.983 4,464,536 -0.07(-0.88%)
Jun 22, 2010 8.255 8.290 8.042 8.054 7,089,099 -0.21(-2.50%)
Jun 21, 2010 8.326 8.355 8.207 8.261 4,833,653 -0.01(-0.14%)
Jun 18, 2010 8.272 8.284 8.196 8.272 7,305,025 +0.04(+0.43%)
Jun 17, 2010 8.143 8.237 8.098 8.237 4,954,503 +0.10(+1.23%)
Jun 16, 2010 7.971 8.184 7.930 8.137 6,928,453 +0.11(+1.32%)
Jun 15, 2010 7.936 8.042 7.918 8.030 6,027,478 +0.15(+1.95%)
Jun 14, 2010 7.883 7.983 7.838 7.877 7,421,038 +0.04(+0.53%)
Jun 11, 2010 7.747 7.835 7.706 7.835 7,890,815 +0.06(+0.84%)
Jun 10, 2010 7.776 7.859 7.691 7.771 846 +0.15(+2.02%)
Jun 09, 2010 7.800 7.818 7.599 7.617 16,076,317 -0.25(-3.23%)
Jun 08, 2010 7.824 7.883 7.788 7.871 5,250 +0.02(+0.30%)
Jun 07, 2010 7.818 7.965 7.794 7.847 10,700,038 +0.05(+0.68%)
Jun 04, 2010 7.794 8.024 7.759 7.794 8,848,971 -0.31(-3.79%)
Jun 03, 2010 8.013 8.125 8.013 8.101 4,320,350 +0.08(+1.03%)
Jun 02, 2010 7.889 8.019 7.847 8.019 13,887 +0.18(+2.26%)
Jun 01, 2010 7.995 8.048 7.830 7.841 5,098,503 -0.20(-2.50%)
May 28, 2010 8.042 8.154 7.995 8.042 8,921,206 +0.06(+0.74%)
May 27, 2010 7.859 7.995 7.841 7.983 4,941,979 +0.22(+2.81%)
May 26, 2010 7.771 7.889 7.700 7.765 9,553,974 +0.05(+0.69%)
May 25, 2010 7.635 7.711 7.528 7.711 11,756,538 -0.08(-1.06%)
May 24, 2010 7.853 7.933 7.782 7.794 4,498,023 -0.08(-0.98%)
May 21, 2010 7.759 7.883 7.647 7.871 8,684,379 +0.04(+0.45%)
May 20, 2010 7.951 7.983 7.818 7.835 12,431,154 -0.29(-3.56%)
May 19, 2010 8.190 8.249 8.042 8.125 10,429,604 -0.13(-1.57%)
May 18, 2010 8.414 8.473 8.231 8.255 169 -0.12(-1.41%)
May 17, 2010 8.373 8.408 8.202 8.373 5,413,764 +0.02(+0.21%)
May 14, 2010 8.355 8.450 8.272 8.355 8,375,137 -0.06(-0.70%)
May 13, 2010 8.420 8.568 8.373 8.414 6,460,925 -0.02(-0.28%)
May 12, 2010 8.314 8.509 8.207 8.438 11,103,127 +0.18(+2.18%)
May 11, 2010 8.258 8.374 8.234 8.258 9,569,370 +0.02(+0.28%)
May 10, 2010 8.164 8.240 8.118 8.234 9,736,711 +0.23(+2.84%)
May 07, 2010 8.077 8.176 7.792 8.007 12,167,024 -0.06(-0.72%)
May 06, 2010 8.071 8.380 0.0001 8.065 20,091 -0.39(-4.61%)
May 05, 2010 8.514 8.520 8.319 8.456 11,313,980 +0.10(+1.26%)
May 04, 2010 8.421 8.502 8.328 8.351 7,817,006 -0.13(-1.58%)
May 03, 2010 8.409 8.520 8.397 8.485 5,009,495 +0.12(+1.46%)
Apr 30, 2010 8.409 8.531 8.362 8.362 7,385,175 -0.02(-0.21%)
Apr 29, 2010 8.403 8.438 8.357 8.380 5,798,896 +0.03(+0.35%)
Apr 28, 2010 8.304 8.380 8.246 8.351 3,955,678 +0.09(+1.13%)
Apr 27, 2010 8.415 8.461 8.258 8.258 4,479,000 -0.22(-2.54%)
Apr 26, 2010 8.461 8.520 8.444 8.473 4,652,397 -0.01(-0.14%)
Apr 23, 2010 8.374 8.491 8.333 8.485 2,566,265 +0.12(+1.46%)
Apr 22, 2010 8.351 8.403 8.298 8.362 5,929,344 -0.01(-0.14%)
Apr 21, 2010 8.351 8.409 8.316 8.374 29,257 +0.01(+0.14%)
Apr 20, 2010 8.328 8.374 8.287 8.362 240 +0.06(+0.77%)
Apr 19, 2010 8.310 8.362 8.252 8.298 5,563,101 -0.04(-0.49%)
Apr 16, 2010 8.496 8.526 8.316 8.339 5,006,442 -0.17(-2.05%)
Apr 15, 2010 8.485 8.520 8.450 8.514 2,704,650 +0.06(+0.69%)
Apr 14, 2010 8.450 8.473 8.357 8.456 2,356,074 +0.01(+0.14%)
Apr 13, 2010 8.473 8.491 8.386 8.444 2,773,729 -0.02(-0.21%)
Apr 12, 2010 8.491 8.520 8.450 8.461 3,586,633 +0.02(+0.21%)
Apr 09, 2010 8.421 8.479 8.333 8.444 4,223,729 +0.08(+0.90%)
Apr 08, 2010 8.374 8.432 8.328 8.368 4,961,632 -0.06(-0.69%)
Apr 07, 2010 8.595 8.595 8.392 8.427 8,344,630 -0.16(-1.83%)
Apr 06, 2010 8.502 8.601 8.479 8.584 6,211,638 +0.05(+0.61%)
Apr 05, 2010 8.479 8.555 8.450 8.531 4,125,701 +0.09(+1.03%)
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.