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

CenterPoint Energy (NY: CNP )

28.85 -0.49 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2011 9.809 9.912 9.754 9.845 7,692,612 +0.07(+0.75%)
Jan 28, 2011 9.851 9.857 9.705 9.772 6,414,563 -0.07(-0.74%)
Jan 27, 2011 9.833 9.876 9.790 9.845 4,457,684 +0.02(+0.25%)
Jan 26, 2011 9.827 9.851 9.784 9.821 2,920,175 -0.02(-0.25%)
Jan 25, 2011 9.766 9.845 9.760 9.845 5,164,595 +0.04(+0.37%)
Jan 24, 2011 9.693 9.815 9.656 9.809 12,097,800 +0.12(+1.19%)
Jan 21, 2011 9.778 9.790 9.687 9.693 9,287,602 -0.02(-0.25%)
Jan 20, 2011 9.644 9.881 9.644 9.717 8,173,384 +0.07(+0.76%)
Jan 19, 2011 9.614 9.656 9.571 9.644 4,735,627 +0.05(+0.51%)
Jan 18, 2011 9.595 9.626 9.540 9.595 4,747,605 +0.02(+0.25%)
Jan 14, 2011 9.614 9.632 9.528 9.571 3,943,927 -0.04(-0.44%)
Jan 13, 2011 9.620 9.650 9.577 9.614 3,544,707 +0.00(+0.00%)
Jan 12, 2011 9.589 9.644 9.546 9.614 4,919,477 +0.09(+0.90%)
Jan 11, 2011 9.607 9.614 9.522 9.528 6,093,922 -0.07(-0.70%)
Jan 10, 2011 9.504 9.595 9.437 9.595 5,267,125 +0.04(+0.38%)
Jan 07, 2011 9.553 9.595 9.461 9.559 9,517,416 +0.04(+0.45%)
Jan 06, 2011 9.595 9.614 9.492 9.516 5,913,565 -0.10(-1.01%)
Jan 05, 2011 9.638 9.662 9.583 9.614 4,009,767 -0.04(-0.38%)
Jan 04, 2011 9.626 9.699 9.559 9.650 4,677,339 +0.02(+0.19%)
Jan 03, 2011 9.638 9.650 9.583 9.632 5,000,441 +0.05(+0.51%)
Dec 31, 2010 9.607 9.626 9.577 9.583 2,323,764 -0.02(-0.25%)
Dec 30, 2010 9.656 9.681 9.577 9.607 2,785,259 -0.04(-0.44%)
Dec 29, 2010 9.656 9.705 9.650 9.650 1,953,265 -0.01(-0.13%)
Dec 28, 2010 9.723 9.723 9.638 9.662 3,595,279 -0.03(-0.31%)
Dec 27, 2010 9.662 9.723 9.571 9.693 2,286,260 +0.00(+0.00%)
Dec 23, 2010 9.681 9.717 9.638 9.693 2,670,949 +0.01(+0.13%)
Dec 22, 2010 9.687 9.742 9.674 9.681 4,057,775 +0.00(+0.00%)
Dec 21, 2010 9.717 9.784 9.674 9.681 3,937,995 -0.02(-0.19%)
Dec 20, 2010 9.754 9.784 9.656 9.699 5,144,858 +0.02(+0.25%)
Dec 17, 2010 9.662 9.699 9.595 9.674 6,084,797 -0.02(-0.19%)
Dec 16, 2010 9.699 9.711 9.595 9.693 4,568,603 +0.02(+0.25%)
Dec 15, 2010 9.790 9.798 9.638 9.668 4,324,320 -0.15(-1.49%)
Dec 14, 2010 9.748 9.857 9.735 9.815 4,471,870 +0.10(+1.07%)
Dec 13, 2010 9.742 9.778 9.693 9.711 4,356,363 +0.05(+0.57%)
Dec 10, 2010 9.650 9.748 9.595 9.656 7,852,221 +0.05(+0.57%)
Dec 09, 2010 9.559 9.614 9.498 9.601 4,594,275 +0.07(+0.77%)
Dec 08, 2010 9.534 9.601 9.467 9.528 4,087,552 -0.01(-0.06%)
Dec 07, 2010 9.668 9.681 9.522 9.534 5,937,011 -0.01(-0.13%)
Dec 06, 2010 9.674 9.674 9.546 9.546 7,133,040 -0.15(-1.51%)
Dec 03, 2010 9.644 9.705 9.553 9.693 10,806,558 +0.04(+0.38%)
Dec 02, 2010 9.589 9.674 9.534 9.656 3,801,755 +0.05(+0.51%)
Dec 01, 2010 9.620 9.650 9.540 9.607 5,025,680 +0.08(+0.83%)
Nov 30, 2010 9.449 9.535 9.437 9.528 6,102,566 +0.02(+0.19%)
Nov 29, 2010 9.559 9.565 9.412 9.510 4,977,611 -0.12(-1.20%)
Nov 26, 2010 9.699 9.705 9.589 9.626 2,437,694 -0.08(-0.80%)
Nov 24, 2010 9.699 9.703 9.703 9.703 3,208,730 +0.10(+1.00%)
Nov 23, 2010 9.607 9.650 9.534 9.607 4,599,759 -0.07(-0.69%)
Nov 22, 2010 9.644 9.699 9.583 9.674 4,238,200 +0.03(+0.32%)
Nov 19, 2010 9.681 9.693 9.534 9.644 6,055,622 -0.02(-0.19%)
Nov 18, 2010 9.656 9.687 9.614 9.662 3,808,484 +0.10(+1.02%)
Nov 17, 2010 9.717 9.723 9.546 9.565 8,523,593 -0.12(-1.20%)
Nov 16, 2010 9.851 9.882 9.601 9.681 7,504,674 -0.21(-2.10%)
Nov 15, 2010 9.876 9.931 9.854 9.888 4,486,286 +0.07(+0.68%)
Nov 12, 2010 10.00 10.00 9.796 9.821 10,702,281 -0.17(-1.74%)
Nov 11, 2010 9.934 10.01 9.928 9.995 6,895,581 +0.01(+0.06%)
Nov 10, 2010 9.995 9.995 9.916 9.988 5,513,095 -0.01(-0.12%)
Nov 09, 2010 9.976 10.05 9.946 10.00 6,769,926 +0.03(+0.30%)
Nov 08, 2010 10.02 10.02 9.880 9.970 8,370,584 -0.08(-0.78%)
Nov 05, 2010 10.16 10.19 9.970 10.05 11,756,540 -0.14(-1.42%)
Nov 04, 2010 10.18 10.24 10.13 10.19 9,385,601 +0.12(+1.20%)
Nov 03, 2010 10.13 10.13 9.995 10.07 6,415,264 -0.03(-0.30%)
Nov 02, 2010 10.10 10.17 10.07 10.10 6,615,853 +0.13(+1.33%)
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.