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 (%)
Jul 31, 2020 17.13 17.25 16.45 17.00 18,892,908 -0.11(-0.63%)
Jul 30, 2020 17.17 17.19 16.78 17.11 8,087,564 -0.27(-1.54%)
Jul 29, 2020 17.36 17.41 17.09 17.37 4,678,843 +0.07(+0.41%)
Jul 28, 2020 17.00 17.50 16.99 17.30 4,443,361 +0.25(+1.47%)
Jul 27, 2020 17.57 17.65 16.86 17.05 8,085,710 -0.60(-3.39%)
Jul 24, 2020 18.10 18.20 17.54 17.65 4,122,076 -0.42(-2.33%)
Jul 23, 2020 17.85 18.40 17.78 18.07 6,633,048 +0.18(+1.00%)
Jul 22, 2020 17.25 17.99 17.18 17.89 8,144,574 +0.55(+3.14%)
Jul 21, 2020 17.21 17.36 17.04 17.35 7,332,676 +0.20(+1.15%)
Jul 20, 2020 17.76 17.87 17.04 17.15 5,323,575 -0.61(-3.42%)
Jul 17, 2020 17.33 17.83 17.25 17.76 8,620,596 +0.51(+2.95%)
Jul 16, 2020 17.26 17.41 17.03 17.25 5,336,210 -0.01(-0.05%)
Jul 15, 2020 17.49 17.75 17.24 17.26 5,856,235 +0.02(+0.10%)
Jul 14, 2020 17.19 17.51 17.15 17.24 12,306,402 +0.06(+0.36%)
Jul 13, 2020 17.26 17.44 17.11 17.18 7,733,318 -0.05(-0.31%)
Jul 10, 2020 16.99 17.30 16.94 17.23 4,842,752 +0.29(+1.69%)
Jul 09, 2020 17.19 17.19 16.55 16.94 15,908,804 -0.34(-1.97%)
Jul 08, 2020 17.40 17.42 17.19 17.28 6,212,733 -0.14(-0.82%)
Jul 07, 2020 17.35 17.55 17.20 17.43 6,188,542 -0.10(-0.56%)
Jul 06, 2020 17.66 17.84 17.28 17.53 7,855,966 +0.13(+0.72%)
Jul 02, 2020 17.42 17.68 17.35 17.40 8,891,017 +0.17(+0.99%)
Jul 01, 2020 16.72 17.35 16.69 17.23 11,925,878 +0.54(+3.21%)
Jun 30, 2020 16.66 16.82 16.44 16.69 7,069,323 +0.04(+0.27%)
Jun 29, 2020 16.01 16.65 15.85 16.65 10,262,454 +0.82(+5.20%)
Jun 26, 2020 16.12 16.19 15.67 15.83 15,820,642 -0.40(-2.48%)
Jun 25, 2020 16.28 16.40 16.00 16.23 10,940,092 -0.16(-0.98%)
Jun 24, 2020 16.07 16.58 15.99 16.39 14,324,428 +0.13(+0.83%)
Jun 23, 2020 16.34 16.43 16.04 16.26 7,269,610 +0.12(+0.72%)
Jun 22, 2020 15.83 16.22 15.72 16.14 9,491,577 +0.23(+1.46%)
Jun 19, 2020 16.68 16.68 15.90 15.91 24,007,200 -0.50(-3.05%)
Jun 18, 2020 16.35 16.66 16.30 16.41 10,435,630 -0.10(-0.60%)
Jun 17, 2020 16.54 16.65 16.23 16.51 8,948,689 +0.06(+0.38%)
Jun 16, 2020 16.94 17.29 16.39 16.44 9,122,938 +0.11(+0.66%)
Jun 15, 2020 15.65 16.63 15.50 16.34 10,146,562 +0.24(+1.50%)
Jun 12, 2020 16.42 16.63 15.85 16.09 11,441,229 +0.21(+1.29%)
Jun 11, 2020 15.73 16.03 15.54 15.89 15,811,309 -0.55(-3.37%)
Jun 10, 2020 16.74 16.85 16.27 16.44 12,083,002 -0.21(-1.29%)
Jun 09, 2020 16.77 16.83 16.31 16.66 15,794,009 -0.41(-2.41%)
Jun 08, 2020 16.45 17.28 16.43 17.07 18,822,894 +0.75(+4.60%)
Jun 05, 2020 16.61 16.97 16.28 16.32 16,432,836 +0.18(+1.11%)
Jun 04, 2020 16.42 16.43 15.94 16.14 9,712,915 -0.37(-2.22%)
Jun 03, 2020 16.43 16.70 16.39 16.51 10,421,070 +0.32(+1.99%)
Jun 02, 2020 16.12 16.34 16.03 16.18 11,693,992 +0.04(+0.28%)
Jun 01, 2020 15.90 16.32 15.84 16.14 7,994,882 +0.24(+1.52%)
May 29, 2020 15.99 16.09 15.52 15.90 14,321,582 -0.21(-1.33%)
May 28, 2020 15.94 16.20 15.68 16.11 9,661,456 +0.46(+2.97%)
May 27, 2020 16.11 16.21 15.59 15.65 9,915,613 +0.01(+0.06%)
May 26, 2020 15.68 15.94 15.57 15.64 10,159,206 +0.51(+3.37%)
May 22, 2020 15.00 15.17 14.95 15.13 7,308,751 +0.14(+0.95%)
May 21, 2020 15.15 15.33 14.93 14.99 7,468,819 -0.14(-0.95%)
May 20, 2020 15.31 15.47 15.07 15.13 10,041,842 +0.03(+0.18%)
May 19, 2020 15.38 15.43 14.97 15.10 8,556,347 -0.40(-2.57%)
May 18, 2020 15.64 15.86 15.42 15.50 14,245,705 +0.61(+4.11%)
May 15, 2020 15.16 15.27 14.67 14.89 15,541,306 -0.43(-2.78%)
May 14, 2020 14.77 15.36 14.53 15.32 16,549,706 +0.34(+2.25%)
May 13, 2020 15.63 15.66 14.74 14.98 9,502,104 -0.79(-5.00%)
May 12, 2020 15.90 16.18 15.77 15.77 19,021,044 -0.35(-2.14%)
May 11, 2020 16.30 16.39 15.80 16.11 11,267,811 -0.36(-2.21%)
May 08, 2020 16.03 16.56 16.03 16.48 20,137,434 +0.69(+4.38%)
May 07, 2020 15.58 16.95 15.54 15.78 31,367,082 +1.62(+11.45%)
May 06, 2020 14.62 14.68 14.12 14.16 6,900,295 -0.36(-2.50%)
May 05, 2020 14.71 14.89 14.47 14.53 4,396,754 +0.03(+0.18%)
May 04, 2020 14.42 14.53 13.96 14.50 5,337,244 -0.09(-0.61%)
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.