Skip to main content

CenterPoint Energy (NY: CNP )

28.48 +0.19 (+0.65%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.10 22.19 21.22 21.32 9,973,059 -0.81(-3.66%)
Nov 27, 2020 22.61 22.71 22.11 22.13 3,212,755 -0.40(-1.80%)
Nov 25, 2020 22.45 22.71 22.32 22.54 3,679,627 +0.14(+0.62%)
Nov 24, 2020 22.34 22.52 21.97 22.40 8,585,069 +0.35(+1.59%)
Nov 23, 2020 21.66 22.07 21.65 22.05 6,418,481 +0.48(+2.22%)
Nov 20, 2020 21.47 21.72 21.41 21.57 4,210,229 +0.03(+0.13%)
Nov 19, 2020 21.71 21.87 21.29 21.54 6,793,281 -0.29(-1.35%)
Nov 18, 2020 23.13 23.14 21.83 21.84 6,675,545 -1.17(-5.08%)
Nov 17, 2020 22.60 23.21 22.50 23.01 9,747,128 +0.07(+0.32%)
Nov 16, 2020 22.50 22.95 22.48 22.93 9,629,372 +0.77(+3.46%)
Nov 13, 2020 21.56 22.18 21.52 22.17 5,239,909 +0.74(+3.46%)
Nov 12, 2020 21.82 21.82 21.12 21.43 4,356,864 -0.58(-2.62%)
Nov 11, 2020 22.05 22.47 21.91 22.00 5,508,131 -0.03(-0.12%)
Nov 10, 2020 21.85 22.07 21.72 22.03 5,211,416 +0.34(+1.56%)
Nov 09, 2020 21.99 22.30 21.46 21.69 10,014,406 +0.80(+3.81%)
Nov 06, 2020 20.76 20.94 20.52 20.89 4,902,835 +0.17(+0.84%)
Nov 05, 2020 19.97 21.18 19.97 20.72 6,888,041 +1.01(+5.15%)
Nov 04, 2020 19.89 20.29 19.64 19.71 4,407,659 -0.21(-1.06%)
Nov 03, 2020 19.92 20.27 19.81 19.92 4,357,738 +0.29(+1.49%)
Nov 02, 2020 19.58 19.71 19.25 19.62 5,549,568 +0.31(+1.61%)
Oct 30, 2020 19.64 19.70 19.19 19.31 5,411,783 -0.32(-1.63%)
Oct 29, 2020 19.39 19.81 19.09 19.63 4,928,659 +0.16(+0.84%)
Oct 28, 2020 19.91 20.36 19.42 19.47 5,267,594 -0.94(-4.61%)
Oct 27, 2020 20.31 20.53 20.20 20.41 5,674,995 +0.18(+0.90%)
Oct 26, 2020 19.97 20.28 19.89 20.23 5,061,362 -0.09(-0.45%)
Oct 23, 2020 20.40 20.56 20.12 20.32 4,151,120 +0.15(+0.73%)
Oct 22, 2020 19.70 20.24 19.59 20.17 4,259,413 +0.49(+2.51%)
Oct 21, 2020 19.42 19.94 19.39 19.68 5,992,893 +0.17(+0.89%)
Oct 20, 2020 19.12 20.08 19.02 19.51 6,379,386 +0.49(+2.60%)
Oct 19, 2020 18.95 19.20 18.94 19.01 3,597,688 -0.05(-0.24%)
Oct 16, 2020 19.14 19.30 18.87 19.06 2,652,065 -0.06(-0.33%)
Oct 15, 2020 18.82 19.19 18.82 19.12 2,395,940 +0.12(+0.63%)
Oct 14, 2020 19.06 19.25 18.83 19.00 3,041,613 -0.03(-0.14%)
Oct 13, 2020 19.55 19.73 18.98 19.03 6,315,013 -0.72(-3.66%)
Oct 12, 2020 19.56 19.94 19.40 19.75 6,432,647 +0.22(+1.12%)
Oct 09, 2020 19.55 19.68 19.39 19.53 6,003,988 +0.05(+0.23%)
Oct 08, 2020 18.98 19.52 18.90 19.49 5,080,900 +0.61(+3.24%)
Oct 07, 2020 18.92 19.12 18.71 18.88 4,329,756 +0.07(+0.39%)
Oct 06, 2020 18.55 19.02 18.36 18.80 5,775,371 +0.35(+1.88%)
Oct 05, 2020 18.30 18.50 18.02 18.45 3,700,707 +0.24(+1.30%)
Oct 02, 2020 17.55 18.26 17.46 18.22 6,340,624 +0.48(+2.73%)
Oct 01, 2020 17.77 17.81 17.54 17.73 3,625,222 +0.05(+0.26%)
Sep 30, 2020 17.49 17.81 17.42 17.69 5,774,644 +0.32(+1.84%)
Sep 29, 2020 17.47 17.60 17.17 17.37 3,127,250 -0.02(-0.11%)
Sep 28, 2020 17.52 17.64 17.36 17.39 3,363,325 +0.03(+0.16%)
Sep 25, 2020 17.14 17.37 17.06 17.36 3,906,492 +0.08(+0.48%)
Sep 24, 2020 17.20 17.49 17.00 17.28 4,602,459 +0.04(+0.21%)
Sep 23, 2020 17.30 17.49 17.22 17.24 6,039,774 -0.05(-0.26%)
Sep 22, 2020 17.22 17.47 17.17 17.28 3,398,654 +0.01(+0.05%)
Sep 21, 2020 17.14 17.60 17.07 17.28 7,585,705 -0.03(-0.16%)
Sep 18, 2020 17.59 17.63 17.22 17.30 11,971,107 -0.33(-1.87%)
Sep 17, 2020 17.89 17.90 17.49 17.63 5,217,276 -0.41(-2.28%)
Sep 16, 2020 17.39 18.07 17.39 18.04 7,891,397 +0.67(+3.84%)
Sep 15, 2020 17.90 17.97 17.24 17.38 5,281,464 -0.48(-2.71%)
Sep 14, 2020 17.89 18.15 17.75 17.86 4,889,098 +0.08(+0.46%)
Sep 11, 2020 17.78 17.88 17.60 17.78 3,058,501 +0.00(+0.00%)
Sep 10, 2020 17.79 18.07 17.73 17.78 4,018,757 -0.07(-0.41%)
Sep 09, 2020 17.90 18.03 17.72 17.85 6,882,804 +0.15(+0.83%)
Sep 08, 2020 18.13 18.23 17.65 17.70 4,266,329 -0.46(-2.52%)
Sep 04, 2020 18.49 18.56 17.92 18.16 3,953,426 -0.26(-1.39%)
Sep 03, 2020 18.82 18.97 18.24 18.42 4,189,484 -0.27(-1.47%)
Sep 02, 2020 18.26 18.78 18.17 18.69 3,731,136 +0.41(+2.25%)
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.