Indicators

CenterPoint Energy (NY: CNP )

28.85 -0.49 (-1.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.22	16.32	15.75	16.13	14,118,715	-0.22(-1.33%)
May 28, 2020	16.17	16.43	15.91	16.34	9,524,600	+0.47(+2.97%)
May 27, 2020	16.34	16.44	15.81	15.87	9,775,157	+0.01(+0.06%)
May 26, 2020	15.91	16.17	15.79	15.86	10,015,299	+0.52(+3.37%)
May 22, 2020	15.22	15.39	15.17	15.35	7,205,222	+0.15(+0.95%)
May 21, 2020	15.36	15.55	15.15	15.20	7,363,022	-0.15(-0.95%)
May 20, 2020	15.53	15.69	15.28	15.35	9,899,598	+0.03(+0.18%)
May 19, 2020	15.60	15.65	15.18	15.32	8,435,145	-0.40(-2.57%)
May 18, 2020	15.87	16.09	15.64	15.72	14,043,913	+0.62(+4.11%)
May 15, 2020	15.38	15.49	14.88	15.10	15,321,162	-0.43(-2.78%)
May 14, 2020	14.98	15.58	14.74	15.54	16,315,278	+0.34(+2.25%)
May 13, 2020	15.85	15.89	14.95	15.19	9,367,506	-0.80(-5.00%)
May 12, 2020	16.13	16.42	15.99	15.99	18,751,610	-0.35(-2.15%)
May 11, 2020	16.53	16.62	16.03	16.34	11,108,201	-0.37(-2.21%)
May 08, 2020	16.26	16.79	16.26	16.71	19,852,184	+0.70(+4.38%)
May 07, 2020	15.80	17.19	15.76	16.01	30,922,764	+1.65(+11.45%)
May 06, 2020	14.83	14.89	14.32	14.37	6,802,552	-0.37(-2.50%)
May 05, 2020	14.92	15.10	14.68	14.73	4,334,473	+0.03(+0.18%)
May 04, 2020	14.63	14.73	14.16	14.71	5,261,642	-0.09(-0.61%)

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.