Skip to main content

CenterPoint Energy (NY: CNP )

28.21 -0.11 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.55 13.62 13.46 13.54 7,426,987 +0.01(+0.11%)
Oct 29, 2015 13.48 13.57 13.33 13.53 7,475,475 +0.00(+0.00%)
Oct 28, 2015 13.62 13.70 13.37 13.53 5,945,551 -0.04(-0.32%)
Oct 27, 2015 13.64 13.70 13.51 13.57 5,921,323 -0.13(-0.96%)
Oct 26, 2015 13.63 13.72 13.51 13.70 6,161,370 +0.11(+0.81%)
Oct 23, 2015 13.99 14.05 13.56 13.59 5,462,747 -0.37(-2.67%)
Oct 22, 2015 13.75 14.06 13.75 13.97 7,588,671 +0.26(+1.92%)
Oct 21, 2015 13.60 13.82 13.56 13.70 5,744,111 +0.13(+0.97%)
Oct 20, 2015 13.46 13.63 13.46 13.57 4,559,850 +0.08(+0.60%)
Oct 19, 2015 13.37 13.53 13.33 13.49 6,918,761 -0.16(-1.18%)
Oct 16, 2015 13.68 13.76 13.56 13.65 4,199,933 +0.03(+0.21%)
Oct 15, 2015 13.37 13.67 13.34 13.62 6,776,802 +0.29(+2.19%)
Oct 14, 2015 13.46 13.48 13.32 13.33 5,212,396 -0.09(-0.71%)
Oct 13, 2015 13.55 13.59 13.40 13.43 6,121,730 -0.11(-0.81%)
Oct 12, 2015 13.63 13.75 13.49 13.54 3,947,131 -0.09(-0.70%)
Oct 09, 2015 13.69 13.73 13.54 13.63 3,192,197 -0.05(-0.37%)
Oct 08, 2015 13.54 13.73 13.49 13.68 4,856,402 +0.12(+0.92%)
Oct 07, 2015 13.56 13.74 13.51 13.56 6,052,926 +0.06(+0.43%)
Oct 06, 2015 13.53 13.62 13.40 13.50 4,178,667 -0.04(-0.32%)
Oct 05, 2015 13.26 13.56 13.19 13.54 5,221,750 +0.38(+2.88%)
Oct 02, 2015 12.97 13.16 12.86 13.16 5,729,719 +0.19(+1.46%)
Oct 01, 2015 13.21 13.24 12.85 12.97 4,745,803 -0.20(-1.50%)
Sep 30, 2015 12.88 13.18 12.83 13.17 4,612,523 +0.37(+2.91%)
Sep 29, 2015 12.83 12.89 12.76 12.80 7,914,191 -0.01(-0.06%)
Sep 28, 2015 13.01 13.08 12.80 12.81 8,237,205 -0.26(-1.96%)
Sep 25, 2015 13.04 13.18 12.91 13.06 9,198,401 +0.05(+0.39%)
Sep 24, 2015 12.92 13.08 12.91 13.01 7,320,995 +0.05(+0.39%)
Sep 23, 2015 13.01 13.10 12.94 12.96 4,279,039 -0.05(-0.39%)
Sep 22, 2015 13.17 13.26 12.96 13.01 4,687,304 -0.27(-2.03%)
Sep 21, 2015 13.24 13.39 13.19 13.28 3,938,452 +0.10(+0.78%)
Sep 18, 2015 13.20 13.40 13.15 13.18 6,345,036 -0.17(-1.26%)
Sep 17, 2015 13.24 13.56 13.19 13.35 3,419,453 +0.10(+0.77%)
Sep 16, 2015 13.08 13.27 13.02 13.24 2,479,569 +0.20(+1.51%)
Sep 15, 2015 13.03 13.08 12.93 13.05 4,112,026 +0.04(+0.34%)
Sep 14, 2015 12.94 13.04 12.90 13.00 3,921,026 +0.09(+0.68%)
Sep 11, 2015 12.86 12.97 12.83 12.91 4,429,699 -0.03(-0.23%)
Sep 10, 2015 12.94 13.15 12.91 12.94 4,491,732 -0.01(-0.11%)
Sep 09, 2015 13.19 13.21 12.94 12.96 5,266,623 -0.17(-1.28%)
Sep 08, 2015 13.05 13.15 13.00 13.13 3,482,573 +0.27(+2.10%)
Sep 04, 2015 12.97 12.86 12.86 12.86 4,800,535 -0.24(-1.84%)
Sep 03, 2015 12.97 13.19 12.96 13.10 4,803,573 +0.16(+1.24%)
Sep 02, 2015 13.18 13.19 12.76 12.94 8,078,894 -0.09(-0.67%)
Sep 01, 2015 13.37 13.37 12.96 13.02 6,461,698 -0.57(-4.19%)
Aug 31, 2015 13.67 13.69 13.38 13.59 7,245,436 -0.15(-1.06%)
Aug 28, 2015 13.68 13.78 13.61 13.74 5,472,938 +0.05(+0.37%)
Aug 27, 2015 13.42 13.70 13.35 13.69 5,507,295 +0.38(+2.85%)
Aug 26, 2015 13.27 13.32 12.93 13.31 7,242,888 +0.23(+1.73%)
Aug 25, 2015 13.75 13.75 13.07 13.08 6,941,555 -0.42(-3.08%)
Aug 24, 2015 13.55 13.92 13.35 13.50 9,964,120 -0.60(-4.25%)
Aug 21, 2015 14.39 14.47 14.08 14.10 5,778,360 -0.37(-2.57%)
Aug 20, 2015 14.44 14.67 14.38 14.47 6,449,101 -0.06(-0.40%)
Aug 19, 2015 14.48 14.56 14.38 14.53 4,542,196 -0.01(-0.05%)
Aug 18, 2015 14.52 14.57 14.48 14.54 3,839,701 -0.01(-0.05%)
Aug 17, 2015 14.54 14.60 14.49 14.54 4,564,042 +0.00(+0.00%)
Aug 14, 2015 14.30 14.55 14.27 14.54 5,133,076 +0.20(+1.43%)
Aug 13, 2015 14.27 14.38 14.11 14.34 6,968,262 +0.04(+0.26%)
Aug 12, 2015 13.90 14.33 13.87 14.30 5,941,522 +0.35(+2.50%)
Aug 11, 2015 14.07 14.17 13.88 13.95 6,330,729 -0.12(-0.87%)
Aug 10, 2015 13.72 14.12 13.64 14.08 6,643,352 +0.28(+2.04%)
Aug 07, 2015 13.72 13.88 13.64 13.79 6,103,905 +0.04(+0.31%)
Aug 06, 2015 13.76 13.77 13.48 13.75 6,353,154 +0.03(+0.21%)
Aug 05, 2015 13.64 13.83 13.62 13.72 4,079,326 +0.13(+0.95%)
Aug 04, 2015 13.84 14.01 13.57 13.59 2,979,764 -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.