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 (%)
Aug 31, 2006 8.274 8.366 8.274 8.355 4,393,670 +0.08(+0.98%)
Aug 30, 2006 8.395 8.395 8.251 8.274 3,369,967 -0.10(-1.17%)
Aug 29, 2006 8.401 8.407 8.303 8.372 2,321,533 -0.03(-0.34%)
Aug 28, 2006 8.361 8.424 8.332 8.401 4,465,964 +0.04(+0.48%)
Aug 25, 2006 8.297 8.366 8.251 8.361 4,506,780 +0.06(+0.77%)
Aug 24, 2006 8.286 8.320 8.239 8.297 1,970,441 +0.04(+0.49%)
Aug 23, 2006 8.222 8.257 8.222 8.257 2,472,866 +0.03(+0.35%)
Aug 22, 2006 8.210 8.233 8.210 8.228 1,951,243 +0.02(+0.21%)
Aug 21, 2006 8.228 8.257 8.193 8.210 2,472,520 -0.02(-0.28%)
Aug 18, 2006 8.112 8.251 8.095 8.233 2,242,148 +0.12(+1.50%)
Aug 17, 2006 8.124 8.129 8.054 8.112 2,932,572 -0.02(-0.21%)
Aug 16, 2006 8.222 8.233 8.129 8.129 2,530,286 -0.06(-0.78%)
Aug 15, 2006 8.124 8.199 8.089 8.193 4,654,827 +0.12(+1.43%)
Aug 14, 2006 8.031 8.129 7.991 8.077 5,953,350 +0.06(+0.72%)
Aug 11, 2006 7.968 8.037 7.950 8.020 2,161,379 +0.03(+0.36%)
Aug 10, 2006 8.054 8.054 7.962 7.991 3,026,658 -0.03(-0.43%)
Aug 09, 2006 8.037 8.048 7.996 8.025 7,127,693 +0.03(+0.36%)
Aug 08, 2006 7.950 8.048 7.944 7.996 11,057,852 +0.07(+0.88%)
Aug 07, 2006 8.002 8.014 7.921 7.927 2,688,364 -0.08(-0.94%)
Aug 04, 2006 7.915 8.008 7.898 8.002 3,347,138 +0.12(+1.47%)
Aug 03, 2006 7.863 7.921 7.852 7.887 5,213,462 +0.05(+0.59%)
Aug 02, 2006 7.840 7.915 7.759 7.840 11,109,392 -0.10(-1.24%)
Aug 01, 2006 7.944 7.962 7.921 7.939 3,726,767 -0.01(-0.07%)
Jul 31, 2006 7.887 7.968 7.881 7.944 3,446,239 +0.06(+0.73%)
Jul 28, 2006 7.921 7.927 7.852 7.887 1,413,017 +0.02(+0.29%)
Jul 27, 2006 7.800 7.944 7.788 7.863 3,805,287 +0.07(+0.89%)
Jul 26, 2006 7.771 7.806 7.754 7.794 5,832,284 +0.00(+0.00%)
Jul 25, 2006 7.794 7.800 7.725 7.794 3,492,590 -0.01(-0.07%)
Jul 24, 2006 7.730 7.811 7.725 7.800 3,980,315 +0.08(+0.97%)
Jul 21, 2006 7.684 7.725 7.609 7.725 3,863,399 +0.09(+1.21%)
Jul 20, 2006 7.517 7.632 7.505 7.632 2,271,723 +0.09(+1.15%)
Jul 19, 2006 7.505 7.574 7.505 7.545 4,063,677 +0.05(+0.62%)
Jul 18, 2006 7.424 7.505 7.401 7.499 3,433,095 +0.07(+0.93%)
Jul 17, 2006 7.378 7.441 7.372 7.430 1,953,837 +0.06(+0.86%)
Jul 14, 2006 7.430 7.436 7.349 7.366 2,624,545 +0.08(+1.11%)
Jul 13, 2006 7.372 7.401 7.262 7.285 2,519,044 -0.10(-1.33%)
Jul 12, 2006 7.459 7.459 7.355 7.384 1,285,205 -0.08(-1.01%)
Jul 11, 2006 7.430 7.470 7.401 7.459 4,019,056 +0.03(+0.39%)
Jul 10, 2006 7.378 7.488 7.337 7.430 2,812,716 +0.08(+1.02%)
Jul 07, 2006 7.343 7.401 7.285 7.355 1,865,459 +0.01(+0.16%)
Jul 06, 2006 7.366 7.372 7.291 7.343 3,448,660 -0.02(-0.24%)
Jul 05, 2006 7.251 7.372 7.247 7.360 3,884,326 +0.10(+1.43%)
Jul 03, 2006 7.251 7.285 7.216 7.256 905,403 +0.03(+0.40%)
Jun 30, 2006 7.216 7.251 7.175 7.227 1,908,870 +0.01(+0.16%)
Jun 29, 2006 7.239 7.251 7.141 7.216 4,695,644 -0.01(-0.08%)
Jun 28, 2006 7.175 7.233 7.141 7.222 7,879,515 +0.04(+0.56%)
Jun 27, 2006 7.071 7.181 7.025 7.181 4,593,775 +0.09(+1.31%)
Jun 26, 2006 7.054 7.089 7.031 7.089 1,707,035 +0.03(+0.49%)
Jun 23, 2006 7.031 7.129 7.014 7.054 1,189,217 +0.00(+0.00%)
Jun 22, 2006 7.054 7.083 6.985 7.054 1,578,704 -0.01(-0.08%)
Jun 21, 2006 7.054 7.106 7.054 7.060 1,488,078 -0.01(-0.08%)
Jun 20, 2006 7.089 7.123 7.048 7.066 1,649,788 -0.02(-0.24%)
Jun 19, 2006 7.170 7.170 7.054 7.083 1,399,353 -0.08(-1.05%)
Jun 16, 2006 7.204 7.210 7.106 7.158 2,925,654 -0.04(-0.56%)
Jun 15, 2006 7.077 7.204 7.025 7.199 2,140,798 +0.14(+2.05%)
Jun 14, 2006 6.979 7.083 6.973 7.054 4,589,451 +0.05(+0.74%)
Jun 13, 2006 7.158 7.158 6.973 7.002 4,734,558 -0.16(-2.18%)
Jun 12, 2006 7.146 7.199 7.083 7.158 3,498,471 +0.05(+0.65%)
Jun 09, 2006 7.106 7.164 7.060 7.112 1,563,139 +0.01(+0.08%)
Jun 08, 2006 7.054 7.112 6.985 7.106 1,867,707 +0.06(+0.82%)
Jun 07, 2006 7.100 7.106 7.037 7.048 1,565,560 -0.03(-0.49%)
Jun 06, 2006 7.100 7.123 6.990 7.083 2,126,789 +0.02(+0.33%)
Jun 05, 2006 7.181 7.193 7.054 7.060 2,307,178 -0.12(-1.69%)
Jun 02, 2006 7.060 7.181 7.014 7.181 3,795,083 +0.10(+1.39%)
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.