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 (%)
Mar 31, 2011 10.90 10.96 10.84 10.84 4,830,379 -0.07(-0.68%)
Mar 30, 2011 10.91 10.91 10.91 10.91 6,249,318 +0.24(+2.26%)
Mar 29, 2011 10.61 10.69 10.54 10.67 4,045,317 +0.07(+0.70%)
Mar 28, 2011 10.64 10.77 10.58 10.60 5,434,133 +0.02(+0.23%)
Mar 25, 2011 10.59 10.72 10.54 10.57 6,243,425 -0.02(-0.23%)
Mar 24, 2011 10.51 10.61 10.44 10.60 6,358,404 +0.13(+1.24%)
Mar 23, 2011 10.43 10.51 10.36 10.47 8,261,149 +0.04(+0.41%)
Mar 22, 2011 10.57 10.62 10.41 10.43 10,029,646 -0.13(-1.23%)
Mar 21, 2011 10.48 10.63 10.48 10.56 22,348,760 +0.27(+2.58%)
Mar 18, 2011 9.433 10.33 9.371 10.29 45,990,356 +0.91(+9.67%)
Mar 17, 2011 9.587 9.587 9.315 9.383 16,595,425 -0.07(-0.78%)
Mar 16, 2011 9.581 9.618 9.408 9.457 9,089,712 -0.16(-1.67%)
Mar 15, 2011 9.661 9.723 9.605 9.618 10,847,174 -0.10(-1.08%)
Mar 14, 2011 9.871 9.883 9.673 9.723 15,129,311 -0.22(-2.17%)
Mar 11, 2011 9.920 9.970 9.871 9.939 4,641,178 +0.05(+0.50%)
Mar 10, 2011 9.970 9.994 9.840 9.889 7,977,691 -0.14(-1.35%)
Mar 09, 2011 9.902 10.03 9.902 10.03 4,783,619 +0.09(+0.87%)
Mar 08, 2011 9.772 9.957 9.760 9.939 4,753,774 +0.17(+1.77%)
Mar 07, 2011 9.821 9.933 9.754 9.766 5,354,987 -0.04(-0.38%)
Mar 04, 2011 9.815 9.846 9.692 9.803 5,669,927 -0.02(-0.25%)
Mar 03, 2011 9.766 9.858 9.735 9.828 7,460,947 +0.10(+1.02%)
Mar 02, 2011 9.482 9.741 9.476 9.729 9,232,302 +0.07(+0.77%)
Mar 01, 2011 9.778 9.939 9.649 9.655 9,515,390 -0.14(-1.39%)
Feb 28, 2011 9.692 9.858 9.630 9.791 6,551,703 +0.11(+1.15%)
Feb 25, 2011 9.599 9.686 9.550 9.679 5,476,326 +0.13(+1.36%)
Feb 24, 2011 9.587 9.661 9.507 9.550 7,864,105 -0.04(-0.45%)
Feb 23, 2011 9.729 9.769 9.593 9.593 6,711,616 -0.15(-1.52%)
Feb 22, 2011 9.729 9.815 9.704 9.741 3,377,442 -0.07(-0.75%)
Feb 18, 2011 9.815 9.821 9.757 9.815 4,590,377 -0.01(-0.06%)
Feb 17, 2011 9.791 9.840 9.772 9.821 3,302,544 -0.01(-0.06%)
Feb 16, 2011 9.877 9.911 9.791 9.828 3,493,132 -0.02(-0.25%)
Feb 15, 2011 9.772 9.883 9.754 9.852 5,365,134 +0.05(+0.50%)
Feb 14, 2011 9.902 9.902 9.766 9.803 5,259,301 -0.07(-0.70%)
Feb 11, 2011 9.781 9.933 9.775 9.872 4,687,184 +0.04(+0.37%)
Feb 10, 2011 9.811 9.885 9.769 9.836 3,757,643 +0.02(+0.19%)
Feb 09, 2011 9.860 9.872 9.763 9.817 4,833,312 -0.09(-0.86%)
Feb 08, 2011 9.946 9.967 9.891 9.903 3,757,589 -0.06(-0.61%)
Feb 07, 2011 9.866 9.970 9.848 9.964 17,093,840 +0.12(+1.24%)
Feb 04, 2011 9.872 9.878 9.757 9.842 11,407,408 -0.01(-0.12%)
Feb 03, 2011 9.805 9.872 9.763 9.854 13,365,790 +0.05(+0.56%)
Feb 02, 2011 9.878 9.915 9.799 9.799 3,995,891 -0.10(-0.99%)
Feb 01, 2011 9.897 9.921 9.860 9.897 5,219,126 +0.05(+0.50%)
Jan 31, 2011 9.811 9.915 9.757 9.848 7,690,410 +0.07(+0.75%)
Jan 28, 2011 9.854 9.860 9.708 9.775 6,412,727 -0.07(-0.74%)
Jan 27, 2011 9.836 9.878 9.793 9.848 4,456,408 +0.02(+0.25%)
Jan 26, 2011 9.830 9.854 9.787 9.824 2,919,339 -0.02(-0.25%)
Jan 25, 2011 9.769 9.848 9.763 9.848 5,163,117 +0.04(+0.37%)
Jan 24, 2011 9.696 9.817 9.659 9.811 12,094,338 +0.12(+1.19%)
Jan 21, 2011 9.781 9.793 9.689 9.696 9,284,944 -0.02(-0.25%)
Jan 20, 2011 9.647 9.883 9.647 9.720 8,171,045 +0.07(+0.76%)
Jan 19, 2011 9.616 9.659 9.574 9.647 4,734,272 +0.05(+0.51%)
Jan 18, 2011 9.598 9.628 9.543 9.598 4,746,247 +0.02(+0.25%)
Jan 14, 2011 9.616 9.635 9.531 9.574 3,942,798 -0.04(-0.44%)
Jan 13, 2011 9.622 9.653 9.580 9.616 3,543,693 +0.00(+0.00%)
Jan 12, 2011 9.592 9.647 9.549 9.616 4,918,069 +0.09(+0.90%)
Jan 11, 2011 9.610 9.616 9.525 9.531 6,092,178 -0.07(-0.70%)
Jan 10, 2011 9.506 9.598 9.439 9.598 5,265,618 +0.04(+0.38%)
Jan 07, 2011 9.555 9.598 9.464 9.561 9,514,692 +0.04(+0.45%)
Jan 06, 2011 9.598 9.616 9.494 9.519 5,911,873 -0.10(-1.01%)
Jan 05, 2011 9.641 9.665 9.586 9.616 4,008,620 -0.04(-0.38%)
Jan 04, 2011 9.628 9.702 9.561 9.653 4,676,000 +0.02(+0.19%)
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.