Skip to main content

CenterPoint Energy (NY: CNP )

28.21 -0.11 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.31 16.51 16.24 16.26 6,941,977 -0.20(-1.20%)
Jan 29, 2015 16.06 16.52 15.99 16.46 5,833,415 +0.43(+2.68%)
Jan 28, 2015 16.32 16.36 15.95 16.03 6,130,046 -0.27(-1.64%)
Jan 27, 2015 16.11 16.42 16.06 16.30 4,324,799 +0.10(+0.61%)
Jan 26, 2015 16.04 16.20 15.78 16.20 3,819,370 +0.02(+0.13%)
Jan 23, 2015 16.16 16.29 16.11 16.18 3,306,585 +0.06(+0.35%)
Jan 22, 2015 16.36 16.43 16.01 16.12 4,915,907 -0.18(-1.12%)
Jan 21, 2015 16.12 16.32 16.03 16.30 4,613,142 +0.18(+1.14%)
Jan 20, 2015 16.25 16.28 15.93 16.12 4,538,015 -0.08(-0.48%)
Jan 16, 2015 15.92 16.20 15.80 16.20 5,946,971 +0.24(+1.50%)
Jan 15, 2015 15.96 16.03 15.85 15.96 5,334,291 +0.03(+0.18%)
Jan 14, 2015 15.79 15.95 15.64 15.93 6,307,231 -0.01(-0.09%)
Jan 13, 2015 16.15 16.30 15.84 15.94 4,323,629 -0.08(-0.53%)
Jan 12, 2015 16.01 16.07 15.75 16.03 3,523,265 +0.04(+0.22%)
Jan 09, 2015 16.33 16.34 15.95 15.99 3,020,490 -0.35(-2.11%)
Jan 08, 2015 16.10 16.37 15.99 16.34 4,870,091 +0.38(+2.38%)
Jan 07, 2015 15.87 16.11 15.76 15.96 7,475,439 +0.20(+1.30%)
Jan 06, 2015 16.11 16.21 15.64 15.75 6,768,117 -0.36(-2.23%)
Jan 05, 2015 16.39 16.51 15.99 16.11 5,858,677 -0.53(-3.17%)
Jan 02, 2015 16.51 16.66 16.41 16.64 3,235,541 +0.14(+0.85%)
Dec 31, 2014 16.81 16.50 16.50 16.50 3,270,336 -0.27(-1.64%)
Dec 30, 2014 17.11 17.17 16.76 16.77 3,209,954 -0.33(-1.93%)
Dec 29, 2014 16.85 17.15 16.85 17.11 4,142,121 +0.25(+1.50%)
Dec 26, 2014 16.77 16.98 16.76 16.85 3,985,768 +0.12(+0.72%)
Dec 24, 2014 16.51 16.73 16.73 16.73 2,689,709 +0.22(+1.32%)
Dec 23, 2014 16.46 16.58 16.40 16.51 3,860,489 +0.13(+0.77%)
Dec 22, 2014 16.27 16.40 16.11 16.39 5,035,184 +0.12(+0.74%)
Dec 19, 2014 16.25 16.36 16.13 16.27 9,307,444 +0.07(+0.43%)
Dec 18, 2014 15.88 16.20 15.84 16.20 6,662,001 +0.36(+2.27%)
Dec 17, 2014 15.39 15.87 15.28 15.84 7,679,154 +0.55(+3.59%)
Dec 16, 2014 15.16 15.67 15.08 15.29 8,025,452 +0.12(+0.79%)
Dec 15, 2014 15.54 15.58 15.13 15.17 7,820,153 -0.32(-2.09%)
Dec 12, 2014 15.85 15.91 15.49 15.49 8,079,430 -0.41(-2.57%)
Dec 11, 2014 15.99 16.20 15.89 15.90 6,657,141 -0.05(-0.31%)
Dec 10, 2014 16.50 16.54 15.86 15.95 9,746,912 -0.56(-3.41%)
Dec 09, 2014 16.33 16.62 16.33 16.51 5,557,860 +0.11(+0.64%)
Dec 08, 2014 16.56 16.78 16.35 16.41 6,033,695 -0.18(-1.06%)
Dec 05, 2014 16.72 16.85 16.54 16.58 5,601,584 -0.26(-1.55%)
Dec 04, 2014 16.94 17.02 16.81 16.85 6,807,734 -0.12(-0.71%)
Dec 03, 2014 16.77 17.01 16.73 16.97 5,097,679 +0.23(+1.35%)
Dec 02, 2014 16.53 16.83 16.49 16.74 7,778,952 +0.19(+1.15%)
Dec 01, 2014 16.80 16.82 16.48 16.55 7,771,564 -0.31(-1.84%)
Nov 28, 2014 17.08 17.16 16.79 16.86 5,111,824 -0.23(-1.36%)
Nov 26, 2014 17.16 17.09 17.09 17.09 2,680,622 -0.03(-0.16%)
Nov 25, 2014 17.20 17.21 17.01 17.12 4,919,464 -0.03(-0.16%)
Nov 24, 2014 17.18 17.29 17.11 17.15 4,221,799 +0.01(+0.04%)
Nov 21, 2014 17.32 17.33 17.03 17.14 8,623,378 +0.01(+0.04%)
Nov 20, 2014 17.12 17.26 17.06 17.13 2,422,509 -0.04(-0.21%)
Nov 19, 2014 17.25 17.35 17.14 17.17 3,698,697 -0.15(-0.85%)
Nov 18, 2014 17.16 17.37 17.07 17.32 4,126,468 +0.15(+0.86%)
Nov 17, 2014 16.94 17.22 16.87 17.17 4,219,396 +0.24(+1.41%)
Nov 14, 2014 16.98 17.05 16.89 16.93 5,665,275 -0.11(-0.62%)
Nov 13, 2014 17.34 17.42 17.01 17.04 6,143,675 -0.27(-1.55%)
Nov 12, 2014 17.42 17.56 17.30 17.30 7,567,882 -0.35(-1.96%)
Nov 11, 2014 17.74 17.83 17.53 17.65 4,453,157 -0.06(-0.32%)
Nov 10, 2014 17.61 17.71 17.51 17.71 4,606,646 +0.10(+0.59%)
Nov 07, 2014 17.43 17.63 17.38 17.60 5,959,870 +0.20(+1.16%)
Nov 06, 2014 17.50 17.52 17.11 17.40 8,539,173 -0.13(-0.76%)
Nov 05, 2014 17.41 17.59 17.04 17.53 13,457,831 +0.34(+1.99%)
Nov 04, 2014 17.29 17.38 17.01 17.19 6,893,014 -0.17(-0.97%)
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.