Indicators

CenterPoint Energy (NY: CNP )

30.08 +0.14 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.829	5.846	5.680	5.812	5,926,359	+0.01(+0.20%)
May 28, 2009	5.668	5.829	5.642	5.800	4,970,349	+0.19(+3.38%)
May 27, 2009	5.760	5.777	5.605	5.611	4,186,700	-0.13(-2.30%)
May 26, 2009	5.680	5.783	5.617	5.743	6,191,101	+0.09(+1.52%)
May 22, 2009	5.640	5.726	5.617	5.657	3,491,829	+0.01(+0.20%)
May 21, 2009	5.714	5.732	5.628	5.645	5,186,482	-0.07(-1.31%)
May 20, 2009	5.967	5.984	5.697	5.720	10,178,564	-0.21(-3.49%)
May 19, 2009	5.921	6.013	5.864	5.927	5,638,671	+0.03(+0.49%)
May 18, 2009	5.864	5.955	5.777	5.898	6,190,384	+0.13(+2.19%)
May 15, 2009	5.852	5.881	5.743	5.772	5,683,094	-0.11(-1.86%)
May 14, 2009	5.881	5.927	5.812	5.881	4,695,673	+0.03(+0.49%)
May 13, 2009	5.978	6.116	5.835	5.852	6,338,629	-0.28(-4.59%)
May 12, 2009	6.197	6.254	6.093	6.134	5,012,007	-0.06(-1.02%)
May 11, 2009	6.220	6.294	6.185	6.197	4,748,947	-0.08(-1.28%)
May 08, 2009	6.283	6.415	6.237	6.277	5,564,786	+0.05(+0.74%)
May 07, 2009	6.306	6.306	6.197	6.231	4,200,646	+0.01(+0.09%)
May 06, 2009	6.220	6.346	6.156	6.225	5,223,952	+0.04(+0.65%)
May 05, 2009	6.283	6.329	6.156	6.185	9,270,788	-0.11(-1.82%)
May 04, 2009	6.277	6.300	6.248	6.300	5,946,831	-0.02(-0.36%)

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.