CenterPoint Energy (NY: CNP )

22.23 USD +0.16 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 21.55 22.14 21.43 22.07 3,893,285 +0.54(+2.51%)
Oct 21, 2020 21.25 21.82 21.21 21.53 5,477,759 +0.19(+0.89%)
Oct 20, 2020 20.92 21.97 20.81 21.34 5,831,030 +0.54(+2.60%)
Oct 19, 2020 20.73 21.01 20.73 20.80 3,288,440 -0.05(-0.24%)
Oct 16, 2020 20.94 21.12 20.64 20.85 2,424,100 -0.07(-0.33%)
Oct 15, 2020 20.59 20.99 20.59 20.92 2,189,991 +0.13(+0.63%)
Oct 14, 2020 20.85 21.06 20.61 20.79 2,780,164 -0.03(-0.14%)
Oct 13, 2020 21.39 21.58 20.77 20.82 5,772,190 -0.79(-3.66%)
Oct 12, 2020 21.40 21.82 21.22 21.61 5,879,713 +0.24(+1.12%)
Oct 09, 2020 21.39 21.54 21.21 21.37 5,487,900 +0.05(+0.23%)
Oct 08, 2020 20.77 21.36 20.68 21.32 4,644,159 +0.67(+3.24%)
Oct 07, 2020 20.70 20.92 20.47 20.65 3,957,581 +0.08(+0.39%)
Oct 06, 2020 20.29 20.81 20.09 20.57 5,278,935 +0.38(+1.88%)
Oct 05, 2020 20.02 20.24 19.71 20.19 3,382,604 +0.26(+1.30%)
Oct 02, 2020 19.20 19.98 19.10 19.93 5,795,600 +0.53(+2.73%)
Oct 01, 2020 19.44 19.48 19.19 19.40 3,313,607 +0.05(+0.26%)
Sep 30, 2020 19.14 19.49 19.06 19.35 5,278,270 +0.35(+1.84%)
Sep 29, 2020 19.11 19.26 18.78 19.00 2,858,440 -0.02(-0.11%)
Sep 28, 2020 19.17 19.30 18.99 19.02 3,074,222 +0.03(+0.16%)
Sep 25, 2020 18.75 19.00 18.67 18.99 3,570,700 +0.09(+0.48%)
Sep 24, 2020 18.82 19.14 18.60 18.90 4,206,843 +0.04(+0.21%)
Sep 23, 2020 18.93 19.13 18.84 18.86 5,520,610 -0.05(-0.26%)
Sep 22, 2020 18.84 19.11 18.79 18.91 3,106,514 +0.01(+0.05%)
Sep 21, 2020 18.75 19.25 18.67 18.90 6,933,657 -0.03(-0.16%)
Sep 18, 2020 19.24 19.29 18.84 18.93 10,942,100 -0.36(-1.87%)
Sep 17, 2020 19.57 19.58 19.13 19.29 4,768,812 -0.45(-2.28%)
Sep 16, 2020 19.02 19.77 19.02 19.74 7,213,072 +0.73(+3.84%)
Sep 15, 2020 19.58 19.66 18.86 19.01 4,827,483 -0.53(-2.71%)
Sep 14, 2020 19.57 19.86 19.42 19.54 4,468,843 +0.09(+0.46%)
Sep 11, 2020 19.45 19.56 19.26 19.45 2,795,600 +0.00(+0.00%)
Sep 10, 2020 19.46 19.77 19.40 19.45 3,673,315 -0.08(-0.41%)
Sep 09, 2020 19.58 19.73 19.39 19.53 6,291,175 +0.16(+0.83%)
Sep 08, 2020 19.83 19.94 19.31 19.37 3,899,606 -0.50(-2.52%)
Sep 04, 2020 20.23 20.30 19.60 19.87 3,613,600 -0.28(-1.39%)
Sep 03, 2020 20.59 20.75 19.96 20.15 3,829,367 -0.30(-1.47%)
Sep 02, 2020 19.98 20.55 19.88 20.45 3,410,417 +0.45(+2.25%)
Sep 01, 2020 19.85 20.05 19.74 20.00 3,018,758 -0.07(-0.35%)
Aug 31, 2020 19.98 20.13 19.88 20.07 4,348,187 +0.12(+0.60%)
Aug 28, 2020 19.85 19.98 19.61 19.95 2,492,900 +0.19(+0.96%)
Aug 27, 2020 19.69 19.92 19.61 19.76 3,315,715 +0.12(+0.61%)
Aug 26, 2020 19.89 19.89 19.55 19.64 3,582,129 -0.37(-1.85%)
Aug 25, 2020 20.39 20.39 19.89 20.01 3,347,614 -0.21(-1.04%)
Aug 24, 2020 19.83 20.26 19.81 20.22 4,113,822 +0.43(+2.17%)
Aug 21, 2020 19.91 20.08 19.70 19.79 4,430,100 -0.03(-0.15%)
Aug 20, 2020 20.13 20.19 19.81 19.82 5,580,896 -0.43(-2.12%)
Aug 19, 2020 20.14 20.48 20.11 20.25 3,552,800 +0.01(+0.05%)
Aug 18, 2020 20.66 20.77 20.11 20.24 6,967,944 -0.41(-1.99%)
Aug 17, 2020 20.54 20.83 20.46 20.65 5,438,992 +0.11(+0.54%)
Aug 14, 2020 20.64 20.65 20.27 20.54 4,585,400 -0.20(-0.96%)
Aug 13, 2020 20.26 20.87 20.26 20.74 5,698,279 +0.34(+1.67%)
Aug 12, 2020 20.83 20.95 20.39 20.40 8,297,150 -0.21(-1.02%)
Aug 11, 2020 21.22 21.42 20.60 20.61 5,286,223 -0.37(-1.76%)
Aug 10, 2020 20.58 21.04 20.49 20.98 4,454,700 +0.57(+2.79%)
Aug 07, 2020 20.19 20.70 20.15 20.41 7,286,400 +0.14(+0.69%)
Aug 06, 2020 19.05 20.50 19.05 20.27 11,881,240 +1.25(+6.57%)
Aug 05, 2020 19.68 19.83 18.90 19.02 8,742,571 -0.47(-2.41%)
Aug 04, 2020 19.26 19.92 19.26 19.49 8,598,358 +0.17(+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.