Skip to main content

CenterPoint Energy (NY: CNP )

28.26 +0.05 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.55 13.62 13.46 13.55 7,424,862 +0.01(+0.11%)
Oct 29, 2015 13.48 13.58 13.34 13.53 7,473,336 +0.00(+0.00%)
Oct 28, 2015 13.63 13.70 13.37 13.53 5,943,850 -0.04(-0.32%)
Oct 27, 2015 13.65 13.70 13.52 13.58 5,919,629 -0.13(-0.96%)
Oct 26, 2015 13.63 13.72 13.52 13.71 6,159,607 +0.11(+0.81%)
Oct 23, 2015 13.99 14.06 13.56 13.60 5,461,184 -0.37(-2.67%)
Oct 22, 2015 13.76 14.07 13.76 13.97 7,586,501 +0.26(+1.92%)
Oct 21, 2015 13.61 13.82 13.56 13.71 5,742,468 +0.13(+0.97%)
Oct 20, 2015 13.46 13.64 13.46 13.58 4,558,545 +0.08(+0.60%)
Oct 19, 2015 13.37 13.53 13.33 13.50 6,916,781 -0.16(-1.18%)
Oct 16, 2015 13.69 13.77 13.56 13.66 4,198,732 +0.03(+0.21%)
Oct 15, 2015 13.37 13.67 13.34 13.63 6,774,863 +0.29(+2.19%)
Oct 14, 2015 13.46 13.48 13.32 13.33 5,210,905 -0.09(-0.71%)
Oct 13, 2015 13.55 13.60 13.41 13.43 6,119,978 -0.11(-0.81%)
Oct 12, 2015 13.63 13.75 13.50 13.54 3,946,002 -0.09(-0.70%)
Oct 09, 2015 13.69 13.74 13.55 13.63 3,191,284 -0.05(-0.37%)
Oct 08, 2015 13.55 13.74 13.50 13.69 4,855,012 +0.12(+0.92%)
Oct 07, 2015 13.56 13.74 13.51 13.56 6,051,195 +0.06(+0.43%)
Oct 06, 2015 13.53 13.62 13.40 13.50 4,177,471 -0.04(-0.32%)
Oct 05, 2015 13.26 13.57 13.19 13.55 5,220,256 +0.38(+2.88%)
Oct 02, 2015 12.97 13.17 12.87 13.17 5,728,080 +0.19(+1.46%)
Oct 01, 2015 13.22 13.25 12.85 12.98 4,744,445 -0.20(-1.50%)
Sep 30, 2015 12.88 13.18 12.83 13.17 4,611,203 +0.37(+2.91%)
Sep 29, 2015 12.84 12.90 12.77 12.80 7,911,927 -0.01(-0.06%)
Sep 28, 2015 13.01 13.09 12.80 12.81 8,234,848 -0.26(-1.96%)
Sep 25, 2015 13.04 13.18 12.91 13.06 9,195,770 +0.05(+0.39%)
Sep 24, 2015 12.93 13.08 12.92 13.01 7,318,901 +0.05(+0.39%)
Sep 23, 2015 13.01 13.11 12.94 12.96 4,277,815 -0.05(-0.39%)
Sep 22, 2015 13.17 13.26 12.96 13.01 4,685,963 -0.27(-2.03%)
Sep 21, 2015 13.24 13.39 13.19 13.28 3,937,326 +0.10(+0.78%)
Sep 18, 2015 13.20 13.40 13.15 13.18 6,343,221 -0.17(-1.26%)
Sep 17, 2015 13.25 13.56 13.20 13.35 3,418,475 +0.10(+0.77%)
Sep 16, 2015 13.09 13.27 13.02 13.25 2,478,859 +0.20(+1.51%)
Sep 15, 2015 13.04 13.08 12.93 13.05 4,110,850 +0.04(+0.34%)
Sep 14, 2015 12.94 13.04 12.90 13.01 3,919,905 +0.09(+0.68%)
Sep 11, 2015 12.87 12.97 12.83 12.92 4,428,432 -0.03(-0.23%)
Sep 10, 2015 12.95 13.15 12.91 12.95 4,490,447 -0.01(-0.11%)
Sep 09, 2015 13.20 13.21 12.94 12.96 5,265,116 -0.17(-1.28%)
Sep 08, 2015 13.06 13.15 13.00 13.13 3,481,577 +0.27(+2.10%)
Sep 04, 2015 12.98 12.86 12.86 12.86 4,799,162 -0.24(-1.84%)
Sep 03, 2015 12.97 13.20 12.96 13.10 4,802,199 +0.16(+1.24%)
Sep 02, 2015 13.18 13.20 12.77 12.94 8,076,583 -0.09(-0.67%)
Sep 01, 2015 13.37 13.38 12.96 13.03 6,459,850 -0.57(-4.19%)
Aug 31, 2015 13.68 13.69 13.39 13.60 7,243,363 -0.15(-1.06%)
Aug 28, 2015 13.69 13.78 13.61 13.74 5,471,372 +0.05(+0.37%)
Aug 27, 2015 13.42 13.71 13.35 13.69 5,505,719 +0.38(+2.85%)
Aug 26, 2015 13.28 13.32 12.94 13.31 7,240,816 +0.23(+1.73%)
Aug 25, 2015 13.76 13.76 13.07 13.09 6,939,569 -0.42(-3.08%)
Aug 24, 2015 13.55 13.93 13.36 13.50 9,961,269 -0.60(-4.25%)
Aug 21, 2015 14.39 14.47 14.09 14.10 5,776,707 -0.37(-2.57%)
Aug 20, 2015 14.44 14.68 14.39 14.47 6,447,256 -0.06(-0.40%)
Aug 19, 2015 14.49 14.57 14.38 14.53 4,540,897 -0.01(-0.05%)
Aug 18, 2015 14.53 14.58 14.49 14.54 3,838,602 -0.01(-0.05%)
Aug 17, 2015 14.55 14.61 14.50 14.55 4,562,737 +0.00(+0.00%)
Aug 14, 2015 14.31 14.55 14.28 14.55 5,131,607 +0.20(+1.43%)
Aug 13, 2015 14.28 14.39 14.12 14.34 6,966,268 +0.04(+0.26%)
Aug 12, 2015 13.90 14.34 13.88 14.31 5,939,823 +0.35(+2.50%)
Aug 11, 2015 14.07 14.17 13.88 13.96 6,328,918 -0.12(-0.87%)
Aug 10, 2015 13.73 14.12 13.64 14.08 6,641,451 +0.28(+2.04%)
Aug 07, 2015 13.73 13.88 13.65 13.80 6,102,158 +0.04(+0.31%)
Aug 06, 2015 13.76 13.78 13.49 13.76 6,351,336 +0.03(+0.21%)
Aug 05, 2015 13.65 13.83 13.63 13.73 4,078,159 +0.13(+0.95%)
Aug 04, 2015 13.85 14.01 13.57 13.60 2,978,911 -0.26(-1.87%)
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.