Skip to main content

CenterPoint Energy (NY: CNP )

30.08 +0.14 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 18.41 18.47 18.27 18.39 11,166,323 +0.00(+0.00%)
Jun 29, 2016 18.18 18.41 18.14 18.39 5,569,648 +0.29(+1.61%)
Jun 28, 2016 17.89 18.09 17.73 18.09 6,466,979 +0.34(+1.94%)
Jun 27, 2016 17.83 17.94 17.65 17.75 4,653,365 -0.13(-0.73%)
Jun 24, 2016 17.72 18.02 17.59 17.88 4,339,937 -0.11(-0.64%)
Jun 23, 2016 17.88 18.00 17.78 18.00 3,693,588 +0.19(+1.08%)
Jun 22, 2016 17.90 18.00 17.78 17.80 4,894,583 -0.20(-1.11%)
Jun 21, 2016 17.80 18.13 17.70 18.00 4,489,334 +0.21(+1.21%)
Jun 20, 2016 17.80 17.84 17.64 17.79 5,329,147 +0.09(+0.52%)
Jun 17, 2016 17.58 17.72 17.53 17.70 5,539,963 +0.05(+0.26%)
Jun 16, 2016 17.56 17.70 17.41 17.65 3,515,194 +0.07(+0.39%)
Jun 15, 2016 17.68 17.73 17.51 17.58 5,503,341 -0.09(-0.52%)
Jun 14, 2016 17.61 17.68 17.49 17.67 3,328,115 +0.08(+0.44%)
Jun 13, 2016 17.67 17.78 17.57 17.60 4,383,472 -0.13(-0.74%)
Jun 10, 2016 17.83 17.89 17.63 17.73 4,007,178 -0.19(-1.07%)
Jun 09, 2016 17.80 17.94 17.73 17.92 3,874,825 +0.10(+0.56%)
Jun 08, 2016 17.72 17.82 17.69 17.82 3,805,842 +0.11(+0.65%)
Jun 07, 2016 17.75 17.79 17.64 17.70 4,939,379 +0.03(+0.17%)
Jun 06, 2016 17.55 17.72 17.50 17.67 4,570,657 +0.12(+0.70%)
Jun 03, 2016 17.43 17.62 17.39 17.55 3,667,960 +0.24(+1.37%)
Jun 02, 2016 17.21 17.34 17.12 17.31 2,475,574 +0.01(+0.04%)
Jun 01, 2016 17.26 17.31 17.12 17.31 3,033,871 +0.05(+0.27%)
May 31, 2016 17.23 17.41 17.16 17.26 4,922,695 +0.02(+0.09%)
May 27, 2016 17.14 17.24 17.24 17.24 4,623,410 +0.12(+0.72%)
May 26, 2016 16.95 17.13 16.87 17.12 3,237,434 +0.18(+1.04%)
May 25, 2016 16.88 17.00 16.81 16.95 3,254,051 +0.07(+0.41%)
May 24, 2016 16.87 16.97 16.76 16.88 3,816,148 +0.04(+0.23%)
May 23, 2016 16.91 16.96 16.80 16.84 4,218,442 -0.07(-0.41%)
May 20, 2016 16.83 16.91 16.71 16.91 3,384,917 +0.14(+0.82%)
May 19, 2016 16.39 16.78 16.28 16.77 4,426,629 +0.28(+1.67%)
May 18, 2016 16.76 16.79 16.39 16.49 6,760,315 -0.36(-2.14%)
May 17, 2016 17.00 17.04 16.75 16.85 5,599,898 -0.18(-1.08%)
May 16, 2016 16.88 17.05 16.77 17.04 4,984,860 +0.18(+1.09%)
May 13, 2016 16.91 17.05 16.78 16.85 4,610,998 -0.08(-0.50%)
May 12, 2016 16.66 16.98 16.64 16.94 6,174,497 +0.27(+1.64%)
May 11, 2016 16.76 16.88 16.62 16.66 8,089,094 -0.07(-0.41%)
May 10, 2016 16.44 16.75 16.44 16.73 7,863,487 +0.32(+1.94%)
May 09, 2016 16.46 16.54 16.39 16.41 5,260,321 +0.04(+0.23%)
May 06, 2016 16.38 16.43 16.25 16.38 2,882,158 -0.02(-0.09%)
May 05, 2016 16.42 16.57 16.31 16.39 4,181,907 -0.02(-0.14%)
May 04, 2016 16.22 16.54 16.14 16.41 4,756,264 +0.18(+1.12%)
May 03, 2016 16.35 16.40 16.14 16.23 3,379,962 -0.20(-1.20%)
May 02, 2016 16.25 16.47 16.23 16.43 5,767,557 +0.19(+1.17%)
Apr 29, 2016 16.08 16.28 15.97 16.24 5,552,849 +0.07(+0.42%)
Apr 28, 2016 16.10 16.28 16.01 16.17 4,014,987 -0.05(-0.33%)
Apr 27, 2016 16.01 16.29 16.01 16.23 4,725,558 +0.25(+1.56%)
Apr 26, 2016 15.97 16.07 15.88 15.98 4,068,522 +0.03(+0.19%)
Apr 25, 2016 15.72 15.95 15.63 15.94 5,092,578 +0.19(+1.20%)
Apr 22, 2016 15.65 15.85 15.64 15.76 3,388,641 +0.20(+1.26%)
Apr 21, 2016 15.60 15.71 15.49 15.56 5,998,907 -0.02(-0.15%)
Apr 20, 2016 15.88 15.94 15.56 15.58 4,555,237 -0.32(-2.00%)
Apr 19, 2016 15.98 16.03 15.83 15.90 6,418,382 -0.02(-0.09%)
Apr 18, 2016 15.82 15.92 15.72 15.91 5,224,222 +0.02(+0.14%)
Apr 15, 2016 15.86 15.94 15.82 15.89 3,619,851 +0.02(+0.14%)
Apr 14, 2016 16.04 16.07 15.82 15.87 3,851,991 -0.18(-1.13%)
Apr 13, 2016 16.15 16.17 15.97 16.05 3,165,414 -0.05(-0.28%)
Apr 12, 2016 15.82 16.17 15.82 16.10 4,818,541 +0.30(+1.92%)
Apr 11, 2016 15.86 16.01 15.75 15.79 3,076,264 -0.04(-0.24%)
Apr 08, 2016 15.82 15.91 15.76 15.83 4,654,454 +0.14(+0.87%)
Apr 07, 2016 15.60 15.78 15.60 15.70 4,221,527 +0.01(+0.05%)
Apr 06, 2016 15.54 15.70 15.50 15.69 4,953,490 +0.16(+1.02%)
Apr 05, 2016 15.82 15.88 15.52 15.53 4,500,546 -0.34(-2.15%)
Apr 04, 2016 16.04 16.04 15.83 15.87 4,035,032 -0.18(-1.13%)
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.