Skip to main content

CenterPoint Energy (NY: CNP )

28.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.64 19.69 19.19 19.31 5,413,332 -0.32(-1.63%)
Oct 29, 2020 19.38 19.80 19.09 19.63 4,930,070 +0.16(+0.85%)
Oct 28, 2020 19.90 20.35 19.42 19.46 5,269,102 -0.94(-4.61%)
Oct 27, 2020 20.30 20.52 20.19 20.40 5,676,620 +0.18(+0.90%)
Oct 26, 2020 19.97 20.28 19.88 20.22 5,062,811 -0.09(-0.45%)
Oct 23, 2020 20.40 20.55 20.11 20.31 4,152,308 +0.15(+0.72%)
Oct 22, 2020 19.69 20.23 19.58 20.17 4,260,633 +0.49(+2.51%)
Oct 21, 2020 19.42 19.94 19.38 19.67 5,994,608 +0.17(+0.89%)
Oct 20, 2020 19.12 20.08 19.02 19.50 6,381,212 +0.49(+2.60%)
Oct 19, 2020 18.94 19.20 18.94 19.01 3,598,718 -0.05(-0.24%)
Oct 16, 2020 19.13 19.30 18.86 19.05 2,652,824 -0.06(-0.33%)
Oct 15, 2020 18.81 19.18 18.81 19.12 2,396,625 +0.12(+0.63%)
Oct 14, 2020 19.05 19.24 18.83 19.00 3,042,484 -0.03(-0.14%)
Oct 13, 2020 19.55 19.72 18.98 19.02 6,316,820 -0.72(-3.66%)
Oct 12, 2020 19.55 19.93 19.39 19.75 6,434,488 +0.22(+1.12%)
Oct 09, 2020 19.55 19.68 19.38 19.53 6,005,706 +0.05(+0.23%)
Oct 08, 2020 18.98 19.52 18.90 19.48 5,082,355 +0.61(+3.24%)
Oct 07, 2020 18.92 19.12 18.71 18.87 4,330,995 +0.07(+0.39%)
Oct 06, 2020 18.54 19.02 18.36 18.80 5,777,024 +0.35(+1.88%)
Oct 05, 2020 18.29 18.49 18.01 18.45 3,701,767 +0.24(+1.30%)
Oct 02, 2020 17.54 18.26 17.45 18.21 6,342,439 +0.48(+2.73%)
Oct 01, 2020 17.76 17.80 17.54 17.73 3,626,259 +0.05(+0.26%)
Sep 30, 2020 17.49 17.81 17.42 17.68 5,776,297 +0.32(+1.84%)
Sep 29, 2020 17.46 17.60 17.16 17.36 3,128,145 -0.02(-0.11%)
Sep 28, 2020 17.52 17.64 17.35 17.38 3,364,287 +0.03(+0.16%)
Sep 25, 2020 17.13 17.37 17.06 17.35 3,907,610 +0.08(+0.48%)
Sep 24, 2020 17.20 17.49 17.00 17.27 4,603,776 +0.04(+0.21%)
Sep 23, 2020 17.30 17.48 17.22 17.23 6,041,503 -0.05(-0.26%)
Sep 22, 2020 17.22 17.46 17.17 17.28 3,399,626 +0.01(+0.05%)
Sep 21, 2020 17.13 17.59 17.06 17.27 7,587,876 -0.03(-0.16%)
Sep 18, 2020 17.58 17.63 17.22 17.30 11,974,533 -0.33(-1.87%)
Sep 17, 2020 17.88 17.90 17.48 17.63 5,218,769 -0.41(-2.28%)
Sep 16, 2020 17.38 18.07 17.38 18.04 7,893,655 +0.67(+3.84%)
Sep 15, 2020 17.89 17.96 17.23 17.37 5,282,976 -0.48(-2.71%)
Sep 14, 2020 17.88 18.14 17.75 17.86 4,890,497 +0.08(+0.46%)
Sep 11, 2020 17.77 17.87 17.60 17.77 3,059,376 +0.00(+0.00%)
Sep 10, 2020 17.78 18.07 17.73 17.77 4,019,907 -0.07(-0.41%)
Sep 09, 2020 17.89 18.02 17.71 17.85 6,884,774 +0.15(+0.83%)
Sep 08, 2020 18.12 18.22 17.65 17.70 4,267,550 -0.46(-2.52%)
Sep 04, 2020 18.49 18.55 17.91 18.16 3,954,558 -0.26(-1.39%)
Sep 03, 2020 18.81 18.96 18.24 18.41 4,190,684 -0.27(-1.47%)
Sep 02, 2020 18.26 18.77 18.16 18.69 3,732,204 +0.41(+2.25%)
Sep 01, 2020 18.14 18.32 18.04 18.28 3,303,590 -0.06(-0.35%)
Aug 31, 2020 18.26 18.39 18.17 18.34 4,758,456 +0.11(+0.60%)
Aug 28, 2020 18.14 18.26 17.92 18.23 2,728,115 +0.17(+0.96%)
Aug 27, 2020 17.99 18.20 17.92 18.06 3,628,566 +0.11(+0.61%)
Aug 26, 2020 18.18 18.18 17.86 17.95 3,920,118 -0.34(-1.85%)
Aug 25, 2020 18.63 18.63 18.18 18.28 3,663,475 -0.19(-1.04%)
Aug 24, 2020 18.12 18.51 18.10 18.48 4,501,978 +0.39(+2.17%)
Aug 21, 2020 18.19 18.35 18.00 18.08 4,848,098 -0.03(-0.15%)
Aug 20, 2020 18.39 18.45 18.10 18.11 6,107,477 -0.39(-2.12%)
Aug 19, 2020 18.40 18.71 18.38 18.50 3,888,021 +0.15(+0.80%)
Aug 18, 2020 18.74 18.84 18.24 18.36 7,682,333 -0.37(-1.99%)
Aug 17, 2020 18.63 18.90 18.56 18.73 5,996,625 +0.10(+0.54%)
Aug 14, 2020 18.72 18.73 18.39 18.63 5,055,518 -0.18(-0.96%)
Aug 13, 2020 18.38 18.93 18.38 18.81 6,282,495 +0.31(+1.67%)
Aug 12, 2020 18.89 19.00 18.49 18.50 9,147,816 -0.19(-1.02%)
Aug 11, 2020 19.25 19.43 18.68 18.69 5,828,193 -0.34(-1.76%)
Aug 10, 2020 18.67 19.08 18.58 19.03 4,911,418 +0.52(+2.79%)
Aug 07, 2020 18.31 18.78 18.28 18.51 8,033,439 +0.13(+0.69%)
Aug 06, 2020 17.28 18.60 17.28 18.39 13,099,365 +1.13(+6.57%)
Aug 05, 2020 17.85 17.99 17.14 17.25 9,638,904 -0.43(-2.41%)
Aug 04, 2020 17.47 18.07 17.47 17.68 9,479,906 +0.15(+0.88%)
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.