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 (%)
Oct 31, 2013 16.70 16.87 16.53 16.76 4,311,405 +0.08(+0.49%)
Oct 30, 2013 16.95 17.04 16.65 16.68 4,040,713 -0.22(-1.29%)
Oct 29, 2013 16.93 16.99 16.73 16.90 3,017,815 -0.03(-0.16%)
Oct 28, 2013 17.00 17.06 16.83 16.93 3,947,784 -0.02(-0.12%)
Oct 25, 2013 16.77 16.96 16.68 16.95 3,565,762 +0.17(+1.02%)
Oct 24, 2013 16.88 16.92 16.65 16.78 2,707,461 -0.04(-0.24%)
Oct 23, 2013 16.83 17.05 16.76 16.82 5,157,009 -0.02(-0.12%)
Oct 22, 2013 16.80 17.00 16.74 16.84 5,108,573 +0.07(+0.45%)
Oct 21, 2013 16.73 16.83 16.68 16.76 2,699,572 +0.00(+0.00%)
Oct 18, 2013 16.88 16.92 16.74 16.76 3,932,362 -0.05(-0.32%)
Oct 17, 2013 16.54 16.87 16.47 16.82 2,683,338 +0.22(+1.36%)
Oct 16, 2013 16.48 16.61 16.41 16.59 3,792,492 +0.21(+1.29%)
Oct 15, 2013 16.56 16.68 16.38 16.38 3,064,687 -0.25(-1.52%)
Oct 14, 2013 16.60 16.65 16.34 16.63 3,438,568 -0.03(-0.20%)
Oct 11, 2013 16.52 16.67 16.46 16.67 2,129,020 +0.08(+0.49%)
Oct 10, 2013 16.37 16.60 16.24 16.59 2,314,731 +0.28(+1.71%)
Oct 09, 2013 16.32 16.58 16.23 16.31 3,298,707 +0.05(+0.34%)
Oct 08, 2013 16.25 16.40 16.18 16.25 4,211,573 -0.01(-0.08%)
Oct 07, 2013 16.35 16.45 16.27 16.27 1,963,578 -0.18(-1.08%)
Oct 04, 2013 16.26 16.48 16.24 16.44 4,232,735 +0.18(+1.09%)
Oct 03, 2013 16.56 16.56 16.24 16.27 4,998,294 -0.37(-2.21%)
Oct 02, 2013 16.44 16.76 16.38 16.63 5,493,220 +0.15(+0.91%)
Oct 01, 2013 16.37 16.61 16.31 16.48 4,239,014 +0.15(+0.92%)
Sep 30, 2013 16.23 16.39 16.16 16.33 4,453,406 +0.03(+0.17%)
Sep 27, 2013 16.34 16.47 16.25 16.31 3,387,174 -0.11(-0.66%)
Sep 26, 2013 16.35 16.51 16.33 16.42 4,052,893 +0.06(+0.37%)
Sep 25, 2013 16.36 16.50 16.32 16.36 2,992,878 -0.02(-0.12%)
Sep 24, 2013 16.49 16.52 16.36 16.38 3,822,799 -0.15(-0.91%)
Sep 23, 2013 16.27 16.53 16.19 16.53 5,539,064 +0.22(+1.38%)
Sep 20, 2013 16.50 16.60 16.27 16.30 7,690,520 -0.20(-1.20%)
Sep 19, 2013 16.60 16.78 16.37 16.50 7,515,448 -0.07(-0.41%)
Sep 18, 2013 16.00 16.63 15.98 16.57 10,674,890 +0.56(+3.49%)
Sep 17, 2013 15.61 16.01 15.59 16.01 4,883,257 +0.42(+2.71%)
Sep 16, 2013 15.76 15.80 15.56 15.59 4,577,918 -0.01(-0.09%)
Sep 13, 2013 15.60 15.71 15.56 15.60 2,330,552 +0.01(+0.09%)
Sep 12, 2013 15.59 15.67 15.46 15.59 3,578,495 +0.01(+0.04%)
Sep 11, 2013 15.73 15.76 15.46 15.58 4,987,479 -0.17(-1.08%)
Sep 10, 2013 15.74 15.79 15.65 15.75 2,981,366 +0.06(+0.39%)
Sep 09, 2013 15.56 15.78 15.56 15.69 2,861,847 +0.14(+0.92%)
Sep 06, 2013 15.58 15.69 15.50 15.54 4,223,155 +0.03(+0.22%)
Sep 05, 2013 15.61 15.69 15.47 15.51 3,384,703 -0.12(-0.74%)
Sep 04, 2013 15.50 15.64 15.33 15.63 4,721,906 +0.12(+0.75%)
Sep 03, 2013 15.73 15.76 15.44 15.51 4,176,215 -0.12(-0.74%)
Aug 30, 2013 15.70 15.77 15.55 15.63 3,270,235 -0.08(-0.52%)
Aug 29, 2013 15.74 15.85 15.67 15.71 2,879,258 -0.10(-0.65%)
Aug 28, 2013 15.68 15.89 15.62 15.81 4,637,054 +0.11(+0.69%)
Aug 27, 2013 15.54 15.82 15.49 15.70 4,631,487 +0.03(+0.22%)
Aug 26, 2013 15.78 15.81 15.64 15.67 3,264,134 -0.12(-0.78%)
Aug 23, 2013 15.68 15.84 15.61 15.79 2,420,331 +0.11(+0.70%)
Aug 22, 2013 15.67 15.77 15.61 15.68 2,353,175 +0.01(+0.04%)
Aug 21, 2013 15.80 15.85 15.65 15.67 3,583,703 -0.21(-1.33%)
Aug 20, 2013 15.63 15.97 15.59 15.88 5,447,002 +0.26(+1.66%)
Aug 19, 2013 15.76 15.82 15.59 15.63 4,229,451 -0.17(-1.08%)
Aug 16, 2013 15.86 15.90 15.72 15.80 5,231,860 -0.07(-0.47%)
Aug 15, 2013 15.98 15.99 15.84 15.87 4,027,485 -0.18(-1.10%)
Aug 14, 2013 16.19 16.29 15.99 16.05 3,485,323 -0.19(-1.14%)
Aug 13, 2013 16.29 16.33 16.16 16.23 5,496,958 -0.05(-0.33%)
Aug 12, 2013 16.31 16.38 16.23 16.29 12,541,245 -0.09(-0.58%)
Aug 09, 2013 16.48 16.51 16.30 16.38 13,499,206 -0.10(-0.62%)
Aug 08, 2013 16.48 16.72 16.44 16.48 13,747,373 -0.09(-0.53%)
Aug 07, 2013 16.55 16.72 16.52 16.57 3,442,324 -0.06(-0.37%)
Aug 06, 2013 16.63 16.84 16.55 16.63 4,549,378 +0.03(+0.16%)
Aug 05, 2013 16.90 16.92 16.60 16.61 6,138,293 -0.36(-2.11%)
Aug 02, 2013 17.01 17.08 16.83 16.96 3,222,961 -0.03(-0.20%)
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.