Skip to main content

CenterPoint Energy (NY: CNP )

28.49 +0.20 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 17.06 16.74 16.74 16.74 3,222,820 -0.28(-1.64%)
Dec 30, 2014 17.37 17.42 17.00 17.02 3,163,315 -0.34(-1.94%)
Dec 29, 2014 17.10 17.40 17.10 17.36 4,081,939 +0.26(+1.50%)
Dec 26, 2014 17.02 17.23 17.01 17.10 3,927,857 +0.12(+0.72%)
Dec 24, 2014 16.76 16.98 16.98 16.98 2,650,629 +0.22(+1.32%)
Dec 23, 2014 16.70 16.83 16.64 16.76 3,804,398 +0.13(+0.77%)
Dec 22, 2014 16.51 16.64 16.35 16.63 4,962,026 +0.12(+0.74%)
Dec 19, 2014 16.49 16.60 16.37 16.51 9,172,212 +0.07(+0.44%)
Dec 18, 2014 16.11 16.44 16.07 16.44 6,565,206 +0.36(+2.27%)
Dec 17, 2014 15.62 16.10 15.51 16.07 7,567,580 +0.56(+3.59%)
Dec 16, 2014 15.39 15.90 15.30 15.51 7,908,847 +0.12(+0.79%)
Dec 15, 2014 15.77 15.81 15.35 15.39 7,706,530 -0.33(-2.09%)
Dec 12, 2014 16.09 16.14 15.72 15.72 7,962,040 -0.41(-2.57%)
Dec 11, 2014 16.22 16.44 16.12 16.14 6,560,416 -0.05(-0.31%)
Dec 10, 2014 16.74 16.78 16.09 16.19 9,605,295 -0.57(-3.41%)
Dec 09, 2014 16.57 16.87 16.57 16.76 5,477,107 +0.11(+0.64%)
Dec 08, 2014 16.81 17.03 16.59 16.65 5,946,029 -0.18(-1.06%)
Dec 05, 2014 16.97 17.10 16.78 16.83 5,520,196 -0.26(-1.55%)
Dec 04, 2014 17.19 17.27 17.06 17.09 6,708,822 -0.12(-0.71%)
Dec 03, 2014 17.02 17.26 16.98 17.22 5,023,612 +0.23(+1.35%)
Dec 02, 2014 16.77 17.08 16.73 16.99 7,665,928 +0.19(+1.15%)
Dec 01, 2014 17.04 17.07 16.72 16.79 7,658,648 -0.31(-1.84%)
Nov 28, 2014 17.33 17.42 17.04 17.11 5,037,552 -0.24(-1.36%)
Nov 26, 2014 17.42 17.34 17.34 17.34 2,641,674 -0.03(-0.16%)
Nov 25, 2014 17.45 17.47 17.26 17.37 4,847,987 -0.03(-0.16%)
Nov 24, 2014 17.44 17.54 17.37 17.40 4,160,458 +0.01(+0.04%)
Nov 21, 2014 17.57 17.59 17.28 17.39 8,498,085 +0.01(+0.04%)
Nov 20, 2014 17.37 17.52 17.31 17.39 2,387,311 -0.04(-0.20%)
Nov 19, 2014 17.51 17.60 17.39 17.42 3,644,957 -0.15(-0.85%)
Nov 18, 2014 17.42 17.62 17.32 17.57 4,066,512 +0.15(+0.86%)
Nov 17, 2014 17.19 17.47 17.12 17.42 4,158,091 +0.24(+1.41%)
Nov 14, 2014 17.23 17.30 17.14 17.18 5,582,962 -0.11(-0.62%)
Nov 13, 2014 17.59 17.67 17.27 17.29 6,054,411 -0.27(-1.55%)
Nov 12, 2014 17.68 17.82 17.55 17.56 7,457,925 -0.35(-1.96%)
Nov 11, 2014 18.00 18.09 17.79 17.91 4,388,367 -0.06(-0.32%)
Nov 10, 2014 17.87 17.97 17.77 17.97 4,539,622 +0.11(+0.59%)
Nov 07, 2014 17.68 17.89 17.64 17.86 5,873,158 +0.21(+1.16%)
Nov 06, 2014 17.75 17.78 17.36 17.66 8,414,935 -0.13(-0.76%)
Nov 05, 2014 17.66 17.85 17.29 17.79 13,262,029 +0.35(+1.99%)
Nov 04, 2014 17.55 17.64 17.27 17.44 6,792,725 -0.17(-0.96%)
Nov 03, 2014 17.44 17.77 17.39 17.61 8,837,972 +0.23(+1.34%)
Oct 31, 2014 17.34 17.40 17.16 17.38 7,175,804 +0.10(+0.57%)
Oct 30, 2014 17.15 17.38 17.12 17.28 6,244,395 +0.15(+0.87%)
Oct 29, 2014 17.22 17.31 16.91 17.13 3,349,252 -0.06(-0.37%)
Oct 28, 2014 17.06 17.20 17.02 17.20 4,510,415 +0.20(+1.17%)
Oct 27, 2014 17.00 16.99 16.99 17.00 5,435,204 +0.01(+0.04%)
Oct 24, 2014 16.91 17.09 16.85 16.99 2,848,755 +0.13(+0.76%)
Oct 23, 2014 16.77 17.00 16.69 16.86 4,447,082 +0.21(+1.28%)
Oct 22, 2014 16.90 17.10 16.64 16.65 7,281,977 -0.25(-1.47%)
Oct 21, 2014 16.73 16.98 16.66 16.90 5,570,443 +0.23(+1.40%)
Oct 20, 2014 16.40 16.74 16.32 16.66 5,298,508 +0.26(+1.60%)
Oct 17, 2014 16.09 16.51 15.95 16.40 10,534,589 +0.44(+2.75%)
Oct 16, 2014 15.50 16.16 15.41 15.96 14,016,783 +0.29(+1.85%)
Oct 15, 2014 15.94 15.99 14.92 15.67 13,827,820 -0.47(-2.94%)
Oct 14, 2014 16.48 16.50 16.02 16.15 12,914,925 -0.25(-1.51%)
Oct 13, 2014 17.02 17.10 16.37 16.40 14,339,462 -0.65(-3.82%)
Oct 10, 2014 17.20 17.32 16.95 17.05 7,403,352 -0.08(-0.45%)
Oct 09, 2014 17.52 17.58 17.06 17.12 5,788,734 -0.40(-2.26%)
Oct 08, 2014 17.32 17.55 17.28 17.52 6,980,721 +0.19(+1.10%)
Oct 07, 2014 17.40 17.50 17.32 17.33 4,541,665 -0.10(-0.57%)
Oct 06, 2014 17.52 17.58 17.35 17.43 2,824,200 -0.08(-0.44%)
Oct 03, 2014 17.39 17.58 17.32 17.51 3,063,198 +0.14(+0.82%)
Oct 02, 2014 17.37 17.47 17.29 17.37 4,328,704 -0.01(-0.04%)
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.