Skip to main content

CenterPoint Energy (NY: CNP )

28.26 +0.05 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.31 16.50 16.24 16.26 6,943,964 -0.20(-1.20%)
Jan 29, 2015 16.05 16.52 15.98 16.45 5,835,085 +0.43(+2.68%)
Jan 28, 2015 16.31 16.36 15.95 16.02 6,131,801 -0.27(-1.64%)
Jan 27, 2015 16.10 16.41 16.05 16.29 4,326,037 +0.10(+0.61%)
Jan 26, 2015 16.03 16.20 15.77 16.19 3,820,464 +0.02(+0.13%)
Jan 23, 2015 16.16 16.28 16.10 16.17 3,307,531 +0.06(+0.35%)
Jan 22, 2015 16.35 16.43 16.01 16.12 4,917,314 -0.18(-1.12%)
Jan 21, 2015 16.12 16.32 16.02 16.30 4,614,462 +0.18(+1.14%)
Jan 20, 2015 16.25 16.28 15.93 16.12 4,539,314 -0.08(-0.48%)
Jan 16, 2015 15.92 16.20 15.80 16.19 5,948,673 +0.24(+1.50%)
Jan 15, 2015 15.95 16.02 15.84 15.95 5,335,818 +0.03(+0.18%)
Jan 14, 2015 15.78 15.94 15.64 15.93 6,309,037 -0.01(-0.09%)
Jan 13, 2015 16.14 16.30 15.83 15.94 4,324,867 -0.08(-0.53%)
Jan 12, 2015 16.01 16.07 15.75 16.02 3,524,274 +0.04(+0.22%)
Jan 09, 2015 16.33 16.33 15.95 15.99 3,021,355 -0.35(-2.11%)
Jan 08, 2015 16.09 16.36 15.99 16.33 4,871,485 +0.38(+2.38%)
Jan 07, 2015 15.87 16.10 15.76 15.95 7,477,579 +0.20(+1.30%)
Jan 06, 2015 16.11 16.21 15.64 15.75 6,770,055 -0.36(-2.23%)
Jan 05, 2015 16.38 16.50 15.98 16.11 5,860,354 -0.53(-3.17%)
Jan 02, 2015 16.51 16.66 16.40 16.64 3,236,467 +0.14(+0.85%)
Dec 31, 2014 16.81 16.50 16.50 16.50 3,271,272 -0.27(-1.64%)
Dec 30, 2014 17.11 17.16 16.75 16.77 3,210,873 -0.33(-1.93%)
Dec 29, 2014 16.85 17.14 16.85 17.10 4,143,307 +0.25(+1.50%)
Dec 26, 2014 16.76 16.97 16.76 16.85 3,986,909 +0.12(+0.72%)
Dec 24, 2014 16.51 16.73 16.73 16.73 2,690,479 +0.22(+1.32%)
Dec 23, 2014 16.45 16.58 16.39 16.51 3,861,594 +0.13(+0.77%)
Dec 22, 2014 16.27 16.40 16.11 16.38 5,036,625 +0.12(+0.74%)
Dec 19, 2014 16.25 16.35 16.13 16.26 9,310,108 +0.07(+0.43%)
Dec 18, 2014 15.88 16.19 15.83 16.19 6,663,908 +0.36(+2.27%)
Dec 17, 2014 15.39 15.86 15.28 15.83 7,681,352 +0.55(+3.59%)
Dec 16, 2014 15.16 15.66 15.07 15.28 8,027,749 +0.12(+0.79%)
Dec 15, 2014 15.54 15.57 15.12 15.16 7,822,391 -0.32(-2.09%)
Dec 12, 2014 15.85 15.90 15.49 15.49 8,081,742 -0.41(-2.57%)
Dec 11, 2014 15.98 16.19 15.88 15.90 6,659,046 -0.05(-0.31%)
Dec 10, 2014 16.50 16.53 15.85 15.95 9,749,702 -0.56(-3.41%)
Dec 09, 2014 16.33 16.62 16.33 16.51 5,559,451 +0.11(+0.64%)
Dec 08, 2014 16.56 16.78 16.34 16.40 6,035,422 -0.18(-1.06%)
Dec 05, 2014 16.71 16.85 16.53 16.58 5,603,187 -0.26(-1.55%)
Dec 04, 2014 16.94 17.02 16.81 16.84 6,809,683 -0.12(-0.71%)
Dec 03, 2014 16.76 17.00 16.73 16.96 5,099,138 +0.23(+1.35%)
Dec 02, 2014 16.52 16.83 16.48 16.73 7,781,179 +0.19(+1.15%)
Dec 01, 2014 16.79 16.81 16.47 16.54 7,773,789 -0.31(-1.84%)
Nov 28, 2014 17.07 17.16 16.79 16.85 5,113,287 -0.23(-1.36%)
Nov 26, 2014 17.16 17.09 17.09 17.09 2,681,389 -0.03(-0.16%)
Nov 25, 2014 17.19 17.21 17.00 17.12 4,920,872 -0.03(-0.16%)
Nov 24, 2014 17.18 17.28 17.11 17.14 4,223,007 +0.01(+0.04%)
Nov 21, 2014 17.31 17.33 17.02 17.14 8,625,847 +0.01(+0.04%)
Nov 20, 2014 17.12 17.26 17.05 17.13 2,423,203 -0.04(-0.21%)
Nov 19, 2014 17.25 17.34 17.14 17.16 3,699,756 -0.15(-0.85%)
Nov 18, 2014 17.16 17.36 17.07 17.31 4,127,649 +0.15(+0.86%)
Nov 17, 2014 16.93 17.21 16.86 17.16 4,220,604 +0.24(+1.41%)
Nov 14, 2014 16.97 17.04 16.88 16.93 5,666,897 -0.11(-0.62%)
Nov 13, 2014 17.33 17.41 17.01 17.03 6,145,433 -0.27(-1.55%)
Nov 12, 2014 17.42 17.56 17.29 17.30 7,570,048 -0.35(-1.96%)
Nov 11, 2014 17.74 17.83 17.53 17.64 4,454,431 -0.06(-0.32%)
Nov 10, 2014 17.61 17.71 17.51 17.70 4,607,964 +0.10(+0.59%)
Nov 07, 2014 17.42 17.62 17.38 17.60 5,961,575 +0.20(+1.16%)
Nov 06, 2014 17.49 17.51 17.10 17.39 8,541,617 -0.13(-0.76%)
Nov 05, 2014 17.40 17.58 17.04 17.53 13,461,683 +0.34(+1.99%)
Nov 04, 2014 17.29 17.38 17.01 17.18 6,894,987 -0.17(-0.96%)
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.