Skip to main content

CenterPoint Energy (NY: CNP )

28.49 +0.20 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 23.59 23.73 23.08 23.08 5,037,584 -0.48(-2.03%)
Sep 29, 2021 23.40 23.85 23.38 23.55 5,125,168 +0.15(+0.64%)
Sep 28, 2021 23.73 23.89 23.23 23.40 10,648,069 -0.44(-1.85%)
Sep 27, 2021 23.99 24.23 23.78 23.84 8,417,117 +0.01(+0.04%)
Sep 24, 2021 23.53 23.93 23.46 23.84 10,974,850 +0.57(+2.46%)
Sep 23, 2021 23.06 23.72 22.98 23.26 10,582,717 +0.23(+0.98%)
Sep 22, 2021 23.44 23.49 22.99 23.04 7,568,263 -0.34(-1.44%)
Sep 21, 2021 23.28 23.64 23.26 23.38 10,214,381 +0.20(+0.85%)
Sep 20, 2021 22.85 23.34 22.82 23.18 10,322,001 +0.26(+1.15%)
Sep 17, 2021 22.96 23.25 22.87 22.92 12,694,362 -0.19(-0.81%)
Sep 16, 2021 23.49 23.55 23.10 23.10 7,497,009 -0.44(-1.87%)
Sep 15, 2021 24.07 24.07 23.49 23.54 6,341,499 -0.53(-2.18%)
Sep 14, 2021 24.55 24.72 24.05 24.07 5,213,300 -0.47(-1.91%)
Sep 13, 2021 24.80 24.91 24.39 24.54 5,049,496 -0.06(-0.23%)
Sep 10, 2021 25.04 25.05 24.54 24.60 5,835,427 -0.32(-1.28%)
Sep 09, 2021 24.81 25.05 24.69 24.91 6,740,960 +0.08(+0.34%)
Sep 08, 2021 24.20 25.01 24.11 24.83 5,474,700 +0.63(+2.60%)
Sep 07, 2021 24.39 24.51 24.11 24.20 7,517,049 -0.13(-0.54%)
Sep 03, 2021 24.17 24.40 24.03 24.33 7,401,543 +0.16(+0.66%)
Sep 02, 2021 23.94 24.19 23.92 24.17 4,860,603 +0.24(+1.02%)
Sep 01, 2021 23.61 24.10 23.61 23.93 6,119,944 +0.39(+1.67%)
Aug 31, 2021 23.74 23.84 23.30 23.54 11,534,473 -0.27(-1.14%)
Aug 30, 2021 24.00 24.04 23.76 23.81 3,878,418 -0.23(-0.94%)
Aug 27, 2021 23.88 24.11 23.77 24.03 4,217,520 +0.23(+0.99%)
Aug 26, 2021 24.08 24.11 23.74 23.80 4,203,227 -0.33(-1.36%)
Aug 25, 2021 24.22 24.30 24.10 24.13 5,290,011 -0.11(-0.46%)
Aug 24, 2021 24.65 24.65 24.22 24.24 4,058,408 -0.32(-1.30%)
Aug 23, 2021 24.77 24.85 24.47 24.56 4,272,086 -0.15(-0.61%)
Aug 20, 2021 24.27 24.74 24.10 24.71 6,000,118 +0.39(+1.62%)
Aug 19, 2021 24.68 25.02 24.27 24.31 9,251,699 -0.45(-1.82%)
Aug 18, 2021 25.03 25.03 24.66 24.76 5,129,121 -0.27(-1.09%)
Aug 17, 2021 24.88 25.05 24.52 25.04 5,436,160 +0.06(+0.22%)
Aug 16, 2021 25.05 25.36 24.96 24.98 4,528,794 -0.10(-0.41%)
Aug 13, 2021 25.05 25.10 24.85 25.08 2,386,466 +0.14(+0.56%)
Aug 12, 2021 24.98 25.02 24.74 24.94 2,673,245 -0.06(-0.22%)
Aug 11, 2021 24.83 25.03 24.67 25.00 5,514,552 +0.18(+0.71%)
Aug 10, 2021 24.75 24.91 24.56 24.82 5,372,690 +0.07(+0.30%)
Aug 09, 2021 24.64 24.77 24.49 24.75 4,052,666 +0.06(+0.23%)
Aug 06, 2021 24.50 25.10 24.42 24.69 5,278,064 +0.22(+0.91%)
Aug 05, 2021 24.08 24.49 23.95 24.47 6,803,759 +0.50(+2.10%)
Aug 04, 2021 24.00 24.08 23.57 23.96 4,018,742 -0.16(-0.66%)
Aug 03, 2021 23.93 24.13 23.67 24.12 4,131,526 +0.30(+1.25%)
Aug 02, 2021 23.78 24.02 23.73 23.82 4,887,657 +0.08(+0.35%)
Jul 30, 2021 24.05 24.28 23.64 23.74 7,276,348 -0.33(-1.36%)
Jul 29, 2021 24.01 24.09 23.81 24.07 3,489,154 +0.14(+0.58%)
Jul 28, 2021 23.97 24.05 23.75 23.93 3,355,270 -0.03(-0.12%)
Jul 27, 2021 23.53 23.96 23.45 23.95 3,443,793 +0.32(+1.34%)
Jul 26, 2021 23.50 23.70 23.50 23.64 3,359,241 +0.16(+0.68%)
Jul 23, 2021 23.43 23.51 23.26 23.48 3,286,602 +0.14(+0.60%)
Jul 22, 2021 23.43 23.57 23.28 23.34 3,698,212 -0.13(-0.56%)
Jul 21, 2021 23.66 23.83 23.41 23.47 3,042,349 -0.07(-0.28%)
Jul 20, 2021 23.24 23.58 23.17 23.53 5,226,369 +0.34(+1.49%)
Jul 19, 2021 23.76 23.79 22.91 23.19 6,005,910 -0.67(-2.81%)
Jul 16, 2021 23.66 23.96 23.62 23.86 4,835,291 +0.25(+1.07%)
Jul 15, 2021 23.00 23.65 23.00 23.61 4,976,821 +0.51(+2.22%)
Jul 14, 2021 23.02 23.26 22.91 23.10 3,890,038 +0.08(+0.36%)
Jul 13, 2021 23.41 23.46 23.00 23.01 4,348,339 -0.49(-2.10%)
Jul 12, 2021 23.64 23.68 23.43 23.51 5,332,502 -0.24(-1.02%)
Jul 09, 2021 23.67 23.79 23.50 23.75 10,351,246 +0.20(+0.83%)
Jul 08, 2021 23.02 23.58 22.99 23.55 13,706,615 +0.23(+1.00%)
Jul 07, 2021 23.13 23.36 22.98 23.32 6,359,402 +0.11(+0.48%)
Jul 06, 2021 23.12 23.22 22.76 23.21 7,296,978 -0.02(-0.08%)
Jul 02, 2021 23.09 23.24 22.87 23.23 5,548,531 +0.17(+0.73%)
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.