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 (%)
Aug 31, 2007 9.451 9.457 9.272 9.376 5,577,218 +0.01(+0.12%)
Aug 30, 2007 9.532 9.561 9.341 9.364 4,333,165 -0.17(-1.76%)
Aug 29, 2007 9.341 9.532 9.318 9.532 2,932,719 +0.17(+1.85%)
Aug 28, 2007 9.457 9.561 9.318 9.358 3,567,980 -0.14(-1.46%)
Aug 27, 2007 9.769 9.803 9.485 9.497 7,655,968 -0.35(-3.58%)
Aug 24, 2007 9.844 9.913 9.647 9.850 4,051,692 -0.03(-0.29%)
Aug 23, 2007 9.913 10.000 9.763 9.879 4,267,079 +0.12(+1.18%)
Aug 22, 2007 9.798 9.821 9.578 9.763 4,263,791 +0.05(+0.54%)
Aug 21, 2007 9.642 9.821 9.555 9.711 4,184,470 +0.06(+0.60%)
Aug 20, 2007 9.532 9.740 9.514 9.653 4,996,101 +0.42(+4.57%)
Aug 17, 2007 9.272 9.480 8.624 9.231 6,851,719 +0.28(+3.17%)
Aug 16, 2007 8.711 8.977 8.497 8.948 6,456,400 +0.19(+2.18%)
Aug 15, 2007 8.994 9.087 8.746 8.757 5,259,269 -0.24(-2.63%)
Aug 14, 2007 9.248 9.324 8.994 8.994 4,201,770 -0.32(-3.47%)
Aug 13, 2007 9.381 9.509 9.289 9.318 4,850,958 -0.03(-0.31%)
Aug 10, 2007 9.289 9.509 9.162 9.347 5,918,077 +0.01(+0.06%)
Aug 09, 2007 9.584 9.584 9.254 9.341 8,446,368 -0.24(-2.53%)
Aug 08, 2007 9.688 9.792 9.433 9.584 6,061,269 -0.12(-1.19%)
Aug 07, 2007 9.422 9.769 9.300 9.699 7,671,745 +0.20(+2.07%)
Aug 06, 2007 9.306 9.514 8.988 9.503 6,259,535 +0.18(+1.92%)
Aug 03, 2007 9.433 9.711 9.300 9.324 5,942,251 -0.39(-3.99%)
Aug 02, 2007 9.422 9.896 9.248 9.711 5,905,228 -0.16(-1.58%)
Aug 01, 2007 9.740 10.27 9.607 9.867 4,759,959 +0.34(+3.58%)
Jul 31, 2007 9.694 9.780 9.514 9.526 4,271,817 -0.09(-0.96%)
Jul 30, 2007 9.497 9.694 9.399 9.618 4,991,468 +0.10(+1.09%)
Jul 27, 2007 9.659 9.740 9.514 9.514 6,882,729 -0.18(-1.85%)
Jul 26, 2007 9.780 9.855 9.485 9.694 12,676,831 -0.16(-1.58%)
Jul 25, 2007 9.907 9.913 9.699 9.850 5,311,363 +0.03(+0.35%)
Jul 24, 2007 9.983 10.13 9.809 9.815 6,286,653 -0.12(-1.16%)
Jul 23, 2007 10.02 10.10 9.879 9.931 4,391,823 -0.03(-0.29%)
Jul 20, 2007 10.14 10.17 9.936 9.959 4,307,388 -0.19(-1.88%)
Jul 19, 2007 9.965 10.16 9.948 10.15 4,156,444 +0.26(+2.63%)
Jul 18, 2007 9.873 9.965 9.809 9.890 5,203,881 +0.00(+0.00%)
Jul 17, 2007 10.04 10.06 9.827 9.890 4,423,991 -0.20(-2.00%)
Jul 16, 2007 10.34 10.36 10.05 10.09 4,176,426 -0.24(-2.35%)
Jul 13, 2007 10.13 10.34 10.09 10.34 3,248,792 +0.21(+2.11%)
Jul 12, 2007 10.03 10.13 10.01 10.12 4,654,602 +0.12(+1.16%)
Jul 11, 2007 10.02 10.10 9.959 10.01 4,299,603 -0.02(-0.23%)
Jul 10, 2007 10.14 10.22 10.02 10.03 4,632,601 -0.17(-1.64%)
Jul 09, 2007 10.30 10.34 10.17 10.20 5,288,998 -0.08(-0.79%)
Jul 06, 2007 10.26 10.30 10.10 10.28 5,424,250 +0.07(+0.68%)
Jul 05, 2007 10.11 10.32 10.06 10.21 4,051,173 -0.03(-0.28%)
Jul 03, 2007 10.35 10.38 10.14 10.24 2,325,830 +0.06(+0.57%)
Jul 02, 2007 10.13 10.25 10.03 10.18 5,107,531 +0.12(+1.21%)
Jun 29, 2007 10.07 10.16 9.977 10.06 4,897,841 +0.05(+0.52%)
Jun 28, 2007 9.988 10.18 9.884 10.01 7,275,368 +0.02(+0.17%)
Jun 27, 2007 9.780 10.01 9.676 9.988 6,116,290 +0.21(+2.13%)
Jun 26, 2007 9.780 10.02 9.757 9.780 6,088,956 +0.00(+0.00%)
Jun 25, 2007 9.780 9.931 9.734 9.780 5,207,886 +0.01(+0.12%)
Jun 22, 2007 10.000 10.03 9.757 9.769 9,585,188 -0.24(-2.37%)
Jun 21, 2007 10.01 10.10 9.844 10.01 4,722,505 +0.00(+0.00%)
Jun 20, 2007 10.42 10.46 9.994 10.01 4,517,757 -0.35(-3.35%)
Jun 19, 2007 10.33 10.38 10.24 10.35 2,847,083 +0.03(+0.34%)
Jun 18, 2007 10.46 10.46 10.31 10.32 2,927,356 -0.12(-1.16%)
Jun 15, 2007 10.43 10.53 10.39 10.44 3,343,424 +0.07(+0.67%)
Jun 14, 2007 10.35 10.42 10.29 10.37 4,415,168 +0.03(+0.28%)
Jun 13, 2007 10.14 10.35 10.13 10.34 6,317,145 +0.23(+2.23%)
Jun 12, 2007 10.20 10.24 10.09 10.12 5,593,826 -0.17(-1.63%)
Jun 11, 2007 10.16 10.39 10.14 10.28 3,746,690 +0.13(+1.31%)
Jun 08, 2007 10.08 10.19 9.988 10.15 3,920,557 +0.08(+0.75%)
Jun 07, 2007 10.39 10.38 9.948 10.08 7,754,016 -0.31(-3.00%)
Jun 06, 2007 10.57 10.57 10.36 10.39 3,519,849 -0.20(-1.91%)
Jun 05, 2007 10.60 10.81 10.57 10.59 3,051,666 -0.20(-1.87%)
Jun 04, 2007 10.81 10.84 10.69 10.79 3,760,876 -0.02(-0.21%)
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.