CenterPoint Energy (NY: CNP )

25.46 USD -0.35 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.79 26.04 25.35 25.46 6,784,786 -0.35(-1.36%)
Jul 29, 2021 25.75 25.84 25.54 25.81 3,253,440 +0.15(+0.58%)
Jul 28, 2021 25.71 25.79 25.47 25.66 3,128,601 -0.03(-0.12%)
Jul 27, 2021 25.23 25.70 25.15 25.69 3,211,144 +0.34(+1.34%)
Jul 26, 2021 25.20 25.42 25.20 25.35 3,132,304 +0.17(+0.68%)
Jul 23, 2021 25.13 25.21 24.94 25.18 3,064,572 +0.15(+0.60%)
Jul 22, 2021 25.13 25.28 24.96 25.03 3,448,375 -0.14(-0.56%)
Jul 21, 2021 25.37 25.56 25.11 25.17 2,836,820 -0.07(-0.28%)
Jul 20, 2021 24.92 25.29 24.85 25.24 4,873,296 +0.37(+1.49%)
Jul 19, 2021 25.48 25.51 24.58 24.87 5,600,174 -0.72(-2.81%)
Jul 16, 2021 25.37 25.70 25.33 25.59 4,508,637 +0.27(+1.07%)
Jul 15, 2021 24.67 25.36 24.67 25.32 4,640,606 +0.55(+2.22%)
Jul 14, 2021 24.69 24.94 24.57 24.77 3,627,242 +0.09(+0.36%)
Jul 13, 2021 25.11 25.16 24.67 24.68 4,054,582 -0.53(-2.10%)
Jul 12, 2021 25.35 25.40 25.13 25.21 4,972,259 -0.26(-1.02%)
Jul 09, 2021 25.38 25.51 25.20 25.47 9,651,955 +0.21(+0.83%)
Jul 08, 2021 24.69 25.29 24.66 25.26 12,780,648 +0.25(+1.00%)
Jul 07, 2021 24.81 25.05 24.65 25.01 5,929,785 +0.12(+0.48%)
Jul 06, 2021 24.79 24.90 24.41 24.89 6,804,022 -0.02(-0.08%)
Jul 02, 2021 24.76 24.92 24.53 24.91 5,173,694 +0.18(+0.73%)
Jul 01, 2021 24.58 24.88 24.29 24.73 3,951,191 +0.21(+0.86%)
Jun 30, 2021 24.54 24.69 24.23 24.52 8,231,641 +0.03(+0.12%)
Jun 29, 2021 24.63 24.77 24.39 24.49 5,512,969 -0.14(-0.57%)
Jun 28, 2021 24.85 24.90 24.54 24.63 3,234,056 -0.12(-0.48%)
Jun 25, 2021 24.51 24.83 24.50 24.75 5,853,759 +0.24(+0.98%)
Jun 24, 2021 24.75 24.75 24.39 24.51 4,206,379 -0.19(-0.77%)
Jun 23, 2021 24.73 24.84 24.37 24.70 5,208,573 -0.09(-0.36%)
Jun 22, 2021 24.85 24.98 24.69 24.79 5,162,136 -0.15(-0.60%)
Jun 21, 2021 24.75 25.02 24.61 24.94 4,390,278 +0.31(+1.26%)
Jun 18, 2021 25.07 25.34 24.59 24.63 16,590,996 -0.71(-2.80%)
Jun 17, 2021 25.76 25.80 25.28 25.34 7,436,700 -0.19(-0.74%)
Jun 16, 2021 25.96 26.07 25.29 25.53 7,250,831 -0.46(-1.77%)
Jun 15, 2021 26.06 26.14 25.92 25.99 5,147,469 +0.01(+0.04%)
Jun 14, 2021 26.17 26.18 25.82 25.98 6,064,341 -0.17(-0.65%)
Jun 11, 2021 25.91 26.17 25.84 26.15 4,538,374 +0.20(+0.77%)
Jun 10, 2021 25.76 26.04 25.76 25.95 4,101,358 +0.18(+0.70%)
Jun 09, 2021 25.55 25.96 25.45 25.77 5,567,983 +0.31(+1.22%)
Jun 08, 2021 25.65 25.74 25.40 25.46 5,474,693 -0.12(-0.47%)
Jun 07, 2021 25.48 25.59 25.35 25.58 3,389,662 +0.18(+0.71%)
Jun 04, 2021 25.41 25.52 25.33 25.40 4,283,238 +0.01(+0.04%)
Jun 03, 2021 24.97 25.57 24.80 25.39 5,022,095 +0.30(+1.20%)
Jun 02, 2021 25.11 25.25 24.98 25.09 4,810,039 -0.02(-0.08%)
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.