Indicators

CenterPoint Energy (NY: CNP )

29.46 -0.14 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.869	5.886	5.718	5.851	5,886,424	+0.01(+0.20%)
May 28, 2009	5.707	5.869	5.681	5.840	4,936,856	+0.19(+3.38%)
May 27, 2009	5.799	5.817	5.643	5.649	4,158,488	-0.13(-2.30%)
May 26, 2009	5.718	5.822	5.655	5.782	6,149,382	+0.09(+1.52%)
May 22, 2009	5.678	5.765	5.655	5.695	3,468,299	+0.01(+0.20%)
May 21, 2009	5.753	5.770	5.666	5.684	5,151,533	-0.08(-1.31%)
May 20, 2009	6.007	6.025	5.736	5.759	10,109,976	-0.21(-3.49%)
May 19, 2009	5.961	6.054	5.903	5.967	5,600,675	+0.03(+0.49%)
May 18, 2009	5.903	5.996	5.817	5.938	6,148,670	+0.13(+2.19%)
May 15, 2009	5.892	5.921	5.782	5.811	5,644,799	-0.11(-1.86%)
May 14, 2009	5.921	5.967	5.851	5.921	4,664,032	+0.03(+0.49%)
May 13, 2009	6.019	6.158	5.874	5.892	6,295,916	-0.28(-4.59%)
May 12, 2009	6.239	6.297	6.135	6.175	4,978,233	-0.06(-1.02%)
May 11, 2009	6.262	6.337	6.227	6.239	4,716,946	-0.08(-1.28%)
May 08, 2009	6.325	6.458	6.279	6.320	5,527,288	+0.05(+0.74%)
May 07, 2009	6.349	6.349	6.239	6.273	4,172,340	+0.01(+0.09%)
May 06, 2009	6.262	6.389	6.198	6.268	5,188,750	+0.04(+0.65%)
May 05, 2009	6.325	6.372	6.198	6.227	9,208,317	-0.12(-1.82%)
May 04, 2009	6.320	6.343	6.291	6.343	5,906,758	-0.02(-0.36%)

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.