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 (%)
Mar 31, 2021 20.70 20.87 20.49 20.67 3,870,780 -0.14(-0.66%)
Mar 30, 2021 20.57 20.82 20.30 20.81 3,870,813 +0.14(+0.66%)
Mar 29, 2021 19.98 20.85 19.98 20.67 4,824,264 +0.62(+3.10%)
Mar 26, 2021 20.37 20.50 19.86 20.05 4,103,495 -0.30(-1.48%)
Mar 25, 2021 19.94 20.45 19.66 20.35 3,814,155 +0.50(+2.53%)
Mar 24, 2021 19.90 20.25 19.83 19.85 4,008,771 -0.12(-0.59%)
Mar 23, 2021 19.99 20.20 19.81 19.97 5,446,063 -0.07(-0.36%)
Mar 22, 2021 20.21 20.43 19.89 20.04 4,466,432 -0.27(-1.35%)
Mar 19, 2021 20.08 20.56 19.87 20.32 10,012,287 +0.29(+1.46%)
Mar 18, 2021 20.34 20.39 20.01 20.03 3,869,475 -0.30(-1.48%)
Mar 17, 2021 20.46 20.57 20.28 20.33 4,765,206 -0.16(-0.76%)
Mar 16, 2021 20.46 20.57 20.20 20.48 6,764,669 -0.12(-0.58%)
Mar 15, 2021 20.13 20.62 20.05 20.60 4,819,722 +0.55(+2.73%)
Mar 12, 2021 19.49 20.15 19.39 20.05 7,574,950 +0.62(+3.19%)
Mar 11, 2021 19.46 19.93 19.34 19.43 5,717,492 -0.03(-0.14%)
Mar 10, 2021 19.07 19.62 19.06 19.46 9,221,193 +0.38(+2.01%)
Mar 09, 2021 18.95 19.21 18.79 19.08 8,514,860 +0.08(+0.43%)
Mar 08, 2021 19.20 19.20 18.80 18.99 5,734,287 +0.14(+0.73%)
Mar 05, 2021 18.36 18.99 18.30 18.86 5,292,089 +0.72(+3.98%)
Mar 04, 2021 18.02 18.63 17.85 18.14 5,145,211 +0.38(+2.16%)
Mar 03, 2021 17.76 17.93 17.69 17.75 4,614,779 -0.11(-0.61%)
Mar 02, 2021 17.97 17.99 17.81 17.86 4,824,473 -0.03(-0.15%)
Mar 01, 2021 18.07 18.28 17.86 17.89 5,098,472 +0.15(+0.82%)
Feb 26, 2021 17.83 18.12 17.63 17.74 11,410,575 -0.28(-1.57%)
Feb 25, 2021 18.99 19.58 17.83 18.03 10,355,946 -0.97(-5.09%)
Feb 24, 2021 18.89 19.35 18.72 18.99 4,531,627 +0.03(+0.14%)
Feb 23, 2021 18.87 19.11 18.81 18.97 4,684,946 +0.10(+0.53%)
Feb 22, 2021 19.33 19.48 18.41 18.87 8,483,802 -0.69(-3.55%)
Feb 19, 2021 19.88 20.00 19.55 19.56 4,350,329 -0.34(-1.70%)
Feb 18, 2021 19.62 20.17 19.57 19.90 5,079,122 +0.25(+1.25%)
Feb 17, 2021 19.61 19.72 18.88 19.65 7,830,475 +0.14(+0.70%)
Feb 16, 2021 19.38 19.62 19.26 19.51 5,906,559 +0.14(+0.75%)
Feb 12, 2021 19.18 19.42 19.12 19.37 3,371,051 +0.12(+0.61%)
Feb 11, 2021 19.46 19.56 19.19 19.25 2,460,901 -0.19(-0.98%)
Feb 10, 2021 19.40 19.53 19.27 19.44 2,826,736 +0.16(+0.85%)
Feb 09, 2021 19.12 19.33 18.96 19.28 4,972,976 +0.23(+1.19%)
Feb 08, 2021 19.33 19.42 18.96 19.05 4,275,194 -0.34(-1.73%)
Feb 05, 2021 19.60 19.60 19.26 19.39 2,676,774 -0.03(-0.14%)
Feb 04, 2021 19.12 19.43 18.96 19.42 4,608,287 +0.25(+1.32%)
Feb 03, 2021 19.43 19.48 19.01 19.16 3,764,475 -0.32(-1.63%)
Feb 02, 2021 19.42 19.71 19.28 19.48 4,087,512 +0.24(+1.22%)
Feb 01, 2021 19.29 19.57 19.12 19.24 3,450,864 +0.14(+0.71%)
Jan 29, 2021 19.40 19.64 18.87 19.11 5,501,786 -0.44(-2.27%)
Jan 28, 2021 19.03 19.79 18.95 19.55 5,054,806 +0.65(+3.45%)
Jan 27, 2021 19.59 19.78 18.70 18.90 5,857,868 -0.99(-4.97%)
Jan 26, 2021 19.69 19.99 19.51 19.89 3,919,320 +0.25(+1.29%)
Jan 25, 2021 19.33 19.80 19.25 19.63 4,148,815 +0.21(+1.07%)
Jan 22, 2021 19.53 19.56 19.28 19.42 3,164,644 -0.23(-1.15%)
Jan 21, 2021 19.50 19.72 19.28 19.65 4,065,280 +0.19(+0.98%)
Jan 20, 2021 19.45 19.69 19.28 19.46 4,184,262 -0.19(-0.97%)
Jan 19, 2021 19.57 19.74 19.37 19.65 4,623,271 +0.21(+1.07%)
Jan 15, 2021 19.30 19.50 19.02 19.44 5,976,190 +0.55(+2.93%)
Jan 14, 2021 18.86 18.97 18.64 18.89 4,091,659 +0.03(+0.14%)
Jan 13, 2021 18.68 18.97 18.62 18.86 3,564,427 +0.11(+0.58%)
Jan 12, 2021 18.80 19.01 18.59 18.75 4,637,936 -0.08(-0.43%)
Jan 11, 2021 18.68 18.91 18.64 18.84 3,852,107 +0.07(+0.39%)
Jan 08, 2021 18.97 18.99 18.59 18.76 8,646,452 -0.15(-0.81%)
Jan 07, 2021 19.90 19.95 18.90 18.92 7,352,253 -0.97(-4.87%)
Jan 06, 2021 19.86 20.10 19.77 19.89 4,800,675 +0.34(+1.76%)
Jan 05, 2021 19.40 19.61 19.20 19.54 4,187,225 +0.21(+1.08%)
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.