Skip to main content

CenterPoint Energy (NY: CNP )

29.92 -0.02 (-0.07%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.66 13.73 13.56 13.65 7,366,834 +0.01(+0.11%)
Oct 29, 2015 13.59 13.68 13.44 13.64 7,414,928 +0.00(+0.00%)
Oct 28, 2015 13.73 13.81 13.48 13.64 5,897,396 -0.04(-0.32%)
Oct 27, 2015 13.76 13.81 13.62 13.68 5,873,364 -0.13(-0.96%)
Oct 26, 2015 13.74 13.83 13.62 13.82 6,111,467 +0.11(+0.81%)
Oct 23, 2015 14.10 14.17 13.67 13.70 5,418,502 -0.38(-2.67%)
Oct 22, 2015 13.87 14.18 13.87 14.08 7,527,208 +0.26(+1.92%)
Oct 21, 2015 13.71 13.93 13.67 13.82 5,697,588 +0.13(+0.97%)
Oct 20, 2015 13.56 13.75 13.56 13.68 4,522,918 +0.08(+0.59%)
Oct 19, 2015 13.48 13.64 13.44 13.60 6,862,724 -0.16(-1.18%)
Oct 16, 2015 13.79 13.87 13.67 13.76 4,165,917 +0.03(+0.21%)
Oct 15, 2015 13.48 13.78 13.45 13.73 6,721,915 +0.29(+2.19%)
Oct 14, 2015 13.56 13.59 13.43 13.44 5,170,179 -0.10(-0.71%)
Oct 13, 2015 13.66 13.70 13.51 13.54 6,072,148 -0.11(-0.81%)
Oct 12, 2015 13.74 13.86 13.60 13.65 3,915,162 -0.10(-0.70%)
Oct 09, 2015 13.80 13.84 13.65 13.74 3,166,343 -0.05(-0.37%)
Oct 08, 2015 13.65 13.84 13.60 13.79 4,817,068 +0.13(+0.92%)
Oct 07, 2015 13.67 13.85 13.62 13.67 6,003,902 +0.06(+0.43%)
Oct 06, 2015 13.64 13.73 13.51 13.61 4,144,822 -0.04(-0.32%)
Oct 05, 2015 13.37 13.68 13.29 13.65 5,179,458 +0.38(+2.88%)
Oct 02, 2015 13.07 13.27 12.97 13.27 5,683,312 +0.19(+1.46%)
Oct 01, 2015 13.32 13.35 12.95 13.08 4,707,365 -0.20(-1.50%)
Sep 30, 2015 12.98 13.29 12.93 13.28 4,575,165 +0.38(+2.91%)
Sep 29, 2015 12.94 13.00 12.87 12.90 7,850,091 -0.01(-0.06%)
Sep 28, 2015 13.12 13.19 12.90 12.91 8,170,489 -0.26(-1.96%)
Sep 25, 2015 13.15 13.29 13.01 13.17 9,123,900 +0.05(+0.39%)
Sep 24, 2015 13.03 13.19 13.02 13.12 7,261,700 +0.05(+0.39%)
Sep 23, 2015 13.12 13.21 13.04 13.06 4,244,381 -0.05(-0.39%)
Sep 22, 2015 13.28 13.37 13.06 13.12 4,649,340 -0.27(-2.03%)
Sep 21, 2015 13.34 13.50 13.29 13.39 3,906,553 +0.10(+0.78%)
Sep 18, 2015 13.31 13.51 13.26 13.29 6,293,646 -0.17(-1.26%)
Sep 17, 2015 13.35 13.67 13.30 13.45 3,391,758 +0.10(+0.77%)
Sep 16, 2015 13.19 13.37 13.12 13.35 2,459,486 +0.20(+1.51%)
Sep 15, 2015 13.14 13.18 13.04 13.15 4,078,721 +0.04(+0.34%)
Sep 14, 2015 13.04 13.15 13.01 13.11 3,889,269 +0.09(+0.68%)
Sep 11, 2015 12.97 13.07 12.93 13.02 4,393,822 -0.03(-0.23%)
Sep 10, 2015 13.05 13.26 13.02 13.05 4,455,352 -0.01(-0.11%)
Sep 09, 2015 13.30 13.31 13.04 13.06 5,223,967 -0.17(-1.28%)
Sep 08, 2015 13.16 13.26 13.10 13.23 3,454,367 +0.27(+2.10%)
Sep 04, 2015 13.08 12.96 12.96 12.96 4,761,654 -0.24(-1.84%)
Sep 03, 2015 13.07 13.30 13.06 13.20 4,764,668 +0.16(+1.24%)
Sep 02, 2015 13.29 13.30 12.87 13.04 8,013,461 -0.09(-0.67%)
Sep 01, 2015 13.48 13.48 13.06 13.13 6,409,363 -0.57(-4.19%)
Aug 31, 2015 13.79 13.80 13.49 13.70 7,186,753 -0.15(-1.06%)
Aug 28, 2015 13.79 13.89 13.72 13.85 5,428,611 +0.05(+0.37%)
Aug 27, 2015 13.53 13.82 13.45 13.80 5,462,690 +0.38(+2.85%)
Aug 26, 2015 13.38 13.43 13.04 13.42 7,184,226 +0.23(+1.73%)
Aug 25, 2015 13.87 13.87 13.17 13.19 6,885,333 -0.42(-3.08%)
Aug 24, 2015 13.66 14.04 13.46 13.61 9,883,417 -0.60(-4.25%)
Aug 21, 2015 14.51 14.59 14.20 14.21 5,731,559 -0.38(-2.57%)
Aug 20, 2015 14.56 14.79 14.50 14.59 6,396,867 -0.06(-0.40%)
Aug 19, 2015 14.60 14.68 14.50 14.65 4,505,408 -0.01(-0.05%)
Aug 18, 2015 14.64 14.69 14.60 14.65 3,808,602 -0.01(-0.05%)
Aug 17, 2015 14.66 14.72 14.61 14.66 4,527,077 +0.00(+0.00%)
Aug 14, 2015 14.42 14.67 14.39 14.66 5,091,501 +0.21(+1.43%)
Aug 13, 2015 14.39 14.50 14.23 14.46 6,911,824 +0.04(+0.26%)
Aug 12, 2015 14.01 14.45 13.98 14.42 5,893,400 +0.35(+2.50%)
Aug 11, 2015 14.18 14.29 13.99 14.07 6,279,294 -0.12(-0.87%)
Aug 10, 2015 13.83 14.23 13.75 14.19 6,589,377 +0.28(+2.04%)
Aug 07, 2015 13.83 13.99 13.75 13.91 6,054,313 +0.04(+0.31%)
Aug 06, 2015 13.87 13.89 13.60 13.86 6,301,537 +0.03(+0.21%)
Aug 05, 2015 13.75 13.94 13.73 13.83 4,046,183 +0.13(+0.95%)
Aug 04, 2015 13.96 14.13 13.68 13.70 2,955,554 -0.26(-1.87%)
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.