Skip to main content

CenterPoint Energy (NY: CNP )

28.48 +0.19 (+0.67%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2020 15.00 15.04 14.54 14.80 3,953,173 -0.51(-3.35%)
Apr 30, 2020 15.74 15.76 15.08 15.31 7,205,019 -0.59(-3.73%)
Apr 29, 2020 16.21 16.34 15.80 15.90 5,200,296 +0.25(+1.61%)
Apr 28, 2020 15.98 16.30 15.53 15.65 5,614,934 +0.08(+0.52%)
Apr 27, 2020 15.09 15.64 15.02 15.57 6,243,129 +0.58(+3.84%)
Apr 24, 2020 14.85 15.09 14.52 15.00 6,668,895 +0.23(+1.58%)
Apr 23, 2020 14.61 15.01 14.57 14.76 7,925,475 +0.21(+1.42%)
Apr 22, 2020 14.29 14.74 13.76 14.56 6,658,209 +0.61(+4.38%)
Apr 21, 2020 13.75 14.20 13.65 13.94 5,682,674 -0.22(-1.52%)
Apr 20, 2020 14.34 14.70 14.04 14.16 7,760,397 -0.70(-4.72%)
Apr 17, 2020 14.68 15.19 14.61 14.86 8,440,482 +0.67(+4.69%)
Apr 16, 2020 14.29 14.50 13.90 14.20 6,461,976 -0.07(-0.50%)
Apr 15, 2020 14.60 14.74 14.14 14.27 9,380,736 -1.02(-6.65%)
Apr 14, 2020 15.51 15.69 15.10 15.28 6,132,934 +0.10(+0.65%)
Apr 13, 2020 16.07 16.11 15.06 15.18 7,359,355 -0.83(-5.17%)
Apr 09, 2020 15.46 16.40 15.46 16.01 11,674,543 +0.89(+5.89%)
Apr 08, 2020 14.11 15.19 13.87 15.12 7,804,457 +1.21(+8.73%)
Apr 07, 2020 14.80 14.97 13.84 13.91 12,169,761 +0.15(+1.11%)
Apr 06, 2020 12.60 13.91 12.45 13.76 9,603,495 +1.67(+13.84%)
Apr 03, 2020 12.57 12.74 11.74 12.08 20,468,520 -0.62(-4.88%)
Apr 02, 2020 12.42 13.22 12.21 12.70 20,867,944 +0.01(+0.07%)
Apr 01, 2020 12.99 13.11 12.27 12.69 10,806,572 -1.20(-8.61%)
Mar 31, 2020 14.45 14.58 13.79 13.89 9,497,171 -0.70(-4.81%)
Mar 30, 2020 14.74 14.88 13.95 14.59 7,815,809 -0.06(-0.43%)
Mar 27, 2020 13.68 15.31 13.56 14.65 10,981,125 +0.37(+2.58%)
Mar 26, 2020 13.64 14.59 13.50 14.29 10,164,359 +0.68(+5.02%)
Mar 25, 2020 12.57 14.16 11.75 13.60 11,638,233 +1.35(+11.00%)
Mar 24, 2020 11.78 12.47 11.60 12.25 7,738,112 +1.38(+12.64%)
Mar 23, 2020 11.12 11.56 10.73 10.88 8,665,722 -0.34(-3.04%)
Mar 20, 2020 11.23 12.34 10.50 11.22 17,966,362 +0.22(+2.04%)
Mar 19, 2020 11.10 11.45 10.41 11.00 7,656,961 -0.22(-1.92%)
Mar 18, 2020 12.28 12.46 10.49 11.21 11,022,688 -1.96(-14.88%)
Mar 17, 2020 11.46 13.18 10.98 13.17 13,628,430 +1.95(+17.39%)
Mar 16, 2020 12.78 12.99 11.10 11.22 13,638,080 -2.76(-19.74%)
Mar 13, 2020 14.00 14.15 12.59 13.98 13,127,674 +0.61(+4.57%)
Mar 12, 2020 14.69 14.74 13.15 13.37 14,613,416 -2.51(-15.80%)
Mar 11, 2020 16.29 16.41 15.25 15.88 18,185,196 -0.94(-5.61%)
Mar 10, 2020 16.75 16.91 15.66 16.82 15,880,790 +0.61(+3.77%)
Mar 09, 2020 18.56 19.37 15.43 16.21 12,584,387 -3.16(-16.33%)
Mar 06, 2020 19.78 19.88 18.82 19.37 12,254,282 -1.01(-4.94%)
Mar 05, 2020 21.06 21.10 20.22 20.38 10,441,818 -1.03(-4.83%)
Mar 04, 2020 20.92 21.53 20.64 21.41 6,998,230 +0.65(+3.12%)
Mar 03, 2020 21.25 21.74 20.50 20.77 11,783,929 -0.58(-2.74%)
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.