Skip to main content

CenterPoint Energy (NY: CNP )

28.26 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.466 9.484 9.436 9.442 2,358,517 -0.02(-0.25%)
Dec 30, 2010 9.514 9.538 9.436 9.466 2,826,913 -0.04(-0.44%)
Dec 29, 2010 9.514 9.562 9.508 9.508 1,982,477 -0.01(-0.13%)
Dec 28, 2010 9.580 9.580 9.496 9.520 3,649,047 -0.03(-0.31%)
Dec 27, 2010 9.520 9.580 9.430 9.550 2,320,452 +0.00(+0.00%)
Dec 23, 2010 9.538 9.574 9.496 9.550 2,710,894 +0.01(+0.13%)
Dec 22, 2010 9.544 9.598 9.532 9.538 4,118,460 +0.00(+0.00%)
Dec 21, 2010 9.574 9.640 9.532 9.538 3,996,889 -0.02(-0.19%)
Dec 20, 2010 9.610 9.640 9.514 9.556 5,221,801 +0.02(+0.25%)
Dec 17, 2010 9.520 9.556 9.454 9.532 6,175,796 -0.02(-0.19%)
Dec 16, 2010 9.556 9.568 9.454 9.550 4,636,928 +0.02(+0.25%)
Dec 15, 2010 9.646 9.654 9.496 9.526 4,388,991 -0.14(-1.49%)
Dec 14, 2010 9.604 9.712 9.592 9.670 4,538,748 +0.10(+1.07%)
Dec 13, 2010 9.598 9.634 9.550 9.568 4,421,514 +0.05(+0.57%)
Dec 10, 2010 9.508 9.604 9.454 9.514 7,969,653 +0.05(+0.57%)
Dec 09, 2010 9.418 9.472 9.358 9.460 4,662,984 +0.07(+0.77%)
Dec 08, 2010 9.394 9.460 9.328 9.388 4,148,682 -0.01(-0.06%)
Dec 07, 2010 9.526 9.538 9.382 9.394 6,025,801 -0.01(-0.13%)
Dec 06, 2010 9.532 9.532 9.406 9.406 7,239,716 -0.14(-1.51%)
Dec 03, 2010 9.502 9.562 9.412 9.550 10,968,173 +0.04(+0.38%)
Dec 02, 2010 9.448 9.532 9.394 9.514 3,858,611 +0.05(+0.51%)
Dec 01, 2010 9.478 9.508 9.400 9.466 5,100,840 +0.08(+0.83%)
Nov 30, 2010 9.310 9.395 9.298 9.388 6,193,831 +0.02(+0.19%)
Nov 29, 2010 9.418 9.424 9.274 9.370 5,052,052 -0.11(-1.20%)
Nov 26, 2010 9.556 9.562 9.448 9.484 2,474,150 -0.08(-0.80%)
Nov 24, 2010 9.556 9.560 9.560 9.560 3,256,717 +0.09(+1.00%)
Nov 23, 2010 9.466 9.508 9.394 9.466 4,668,550 -0.07(-0.69%)
Nov 22, 2010 9.502 9.556 9.442 9.532 4,301,583 +0.03(+0.32%)
Nov 19, 2010 9.538 9.550 9.394 9.502 6,146,185 -0.02(-0.19%)
Nov 18, 2010 9.514 9.544 9.472 9.520 3,865,440 +0.10(+1.02%)
Nov 17, 2010 9.574 9.580 9.406 9.424 8,651,066 -0.11(-1.20%)
Nov 16, 2010 9.706 9.736 9.460 9.538 7,616,908 -0.20(-2.10%)
Nov 15, 2010 9.730 9.784 9.709 9.742 4,553,380 +0.07(+0.68%)
Nov 12, 2010 9.856 9.856 9.652 9.676 10,862,336 -0.17(-1.74%)
Nov 11, 2010 9.788 9.865 9.782 9.847 6,998,704 +0.01(+0.06%)
Nov 10, 2010 9.847 9.847 9.770 9.841 5,595,543 -0.01(-0.12%)
Nov 09, 2010 9.829 9.907 9.800 9.853 6,871,170 +0.03(+0.30%)
Nov 08, 2010 9.871 9.877 9.734 9.823 8,495,766 -0.08(-0.78%)
Nov 05, 2010 10.01 10.04 9.823 9.901 11,932,359 -0.14(-1.42%)
Nov 04, 2010 10.03 10.09 9.978 10.04 9,525,963 +0.12(+1.20%)
Nov 03, 2010 9.978 9.984 9.847 9.924 6,511,204 -0.03(-0.30%)
Nov 02, 2010 9.948 10.02 9.924 9.954 6,714,793 +0.13(+1.33%)
Nov 01, 2010 9.889 9.936 9.734 9.823 4,267,026 -0.01(-0.06%)
Oct 29, 2010 9.740 9.865 9.681 9.829 6,621,219 +0.10(+1.04%)
Oct 28, 2010 9.746 9.823 9.663 9.729 7,035,235 -0.02(-0.18%)
Oct 27, 2010 9.681 9.752 9.616 9.746 4,943,463 +0.01(+0.12%)
Oct 25, 2010 9.818 9.847 9.705 9.734 3,327,566 -0.01(-0.12%)
Oct 22, 2010 9.734 9.812 9.634 9.746 9,341,903 +0.02(+0.18%)
Oct 21, 2010 9.764 9.829 9.663 9.729 5,436,518 +0.00(+0.00%)
Oct 20, 2010 9.586 9.770 9.580 9.729 10,329,294 +0.14(+1.49%)
Oct 19, 2010 9.497 9.639 9.497 9.586 8,741,209 +0.00(+0.00%)
Oct 18, 2010 9.592 9.651 9.562 9.586 10,717,305 +0.01(+0.12%)
Oct 15, 2010 9.562 9.574 9.497 9.574 4,640,596 +0.10(+1.07%)
Oct 14, 2010 9.491 9.562 9.426 9.473 4,966,121 -0.02(-0.19%)
Oct 13, 2010 9.592 9.604 9.473 9.491 7,671,853 -0.05(-0.56%)
Oct 12, 2010 9.562 9.604 9.497 9.545 4,576,854 -0.05(-0.50%)
Oct 11, 2010 9.580 9.634 9.527 9.592 5,575,008 +0.04(+0.44%)
Oct 08, 2010 9.550 9.574 9.485 9.550 4,544,554 +0.05(+0.56%)
Oct 07, 2010 9.479 9.533 9.414 9.497 3,716,991 +0.07(+0.69%)
Oct 06, 2010 9.509 9.527 9.372 9.432 5,261,783 -0.08(-0.87%)
Oct 05, 2010 9.426 9.527 9.402 9.515 4,392,524 +0.15(+1.58%)
Oct 04, 2010 9.438 9.479 9.313 9.366 5,489,962 -0.07(-0.75%)
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.