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, 2009 7.266 7.272 7.121 7.168 4,612,388 -0.10(-1.35%)
Aug 28, 2009 7.428 7.428 7.162 7.266 7,397,526 -0.10(-1.41%)
Aug 27, 2009 7.445 7.451 7.329 7.370 4,066,461 -0.05(-0.62%)
Aug 26, 2009 7.387 7.428 7.301 7.416 5,747,887 +0.03(+0.47%)
Aug 25, 2009 7.445 7.480 7.376 7.381 3,051,406 -0.02(-0.31%)
Aug 24, 2009 7.399 7.445 7.341 7.405 4,826,063 +0.01(+0.08%)
Aug 21, 2009 7.329 7.445 7.306 7.399 4,815,969 +0.08(+1.03%)
Aug 20, 2009 7.277 7.341 7.220 7.324 4,378,765 +0.06(+0.80%)
Aug 19, 2009 7.202 7.312 7.202 7.266 3,313,772 +0.02(+0.24%)
Aug 18, 2009 7.214 7.277 7.191 7.248 6,498,672 +0.09(+1.28%)
Aug 17, 2009 7.116 7.301 7.092 7.157 5,893,547 -0.06(-0.79%)
Aug 14, 2009 7.168 7.225 7.144 7.214 4,317,306 +0.05(+0.65%)
Aug 13, 2009 7.173 7.182 7.069 7.168 6,093,874 +0.03(+0.49%)
Aug 12, 2009 7.127 7.208 7.081 7.133 5,493,068 -0.10(-1.44%)
Aug 11, 2009 7.179 7.295 7.139 7.237 6,669,595 +0.05(+0.64%)
Aug 10, 2009 7.121 7.202 7.087 7.191 3,220,707 +0.06(+0.81%)
Aug 07, 2009 7.046 7.191 7.035 7.133 3,655,273 +0.12(+1.73%)
Aug 06, 2009 6.994 7.058 6.959 7.012 3,791,043 +0.03(+0.50%)
Aug 05, 2009 6.977 7.104 6.925 6.977 5,253,721 +0.02(+0.33%)
Aug 04, 2009 7.017 7.110 6.942 6.954 9,119,938 -0.07(-0.99%)
Aug 03, 2009 6.959 7.052 6.907 7.023 4,136,421 +0.06(+0.83%)
Jul 31, 2009 6.919 7.012 6.855 6.965 11,330,448 +0.02(+0.33%)
Jul 30, 2009 6.850 6.988 6.821 6.942 5,498,532 +0.15(+2.21%)
Jul 29, 2009 6.809 6.861 6.688 6.792 3,719,998 -0.05(-0.76%)
Jul 28, 2009 6.890 6.890 6.775 6.844 2,707,888 -0.05(-0.75%)
Jul 27, 2009 6.832 6.936 6.821 6.896 3,403,051 +0.03(+0.51%)
Jul 24, 2009 6.769 6.867 6.734 6.861 2,447 +0.08(+1.19%)
Jul 23, 2009 6.642 6.821 6.618 6.780 4,913,479 +0.13(+1.91%)
Jul 22, 2009 6.682 6.728 6.624 6.653 3,657,809 -0.02(-0.35%)
Jul 21, 2009 6.642 6.688 6.538 6.676 11,743,565 +0.07(+1.05%)
Jul 20, 2009 6.514 6.607 6.468 6.607 6,346,074 +0.14(+2.14%)
Jul 17, 2009 6.480 6.503 6.358 6.468 6,381,273 -0.01(-0.09%)
Jul 16, 2009 6.497 6.520 6.347 6.474 8,835,716 -0.05(-0.80%)
Jul 15, 2009 6.520 6.532 6.399 6.526 6,163,770 +0.05(+0.80%)
Jul 14, 2009 6.416 6.480 6.370 6.474 6,084,532 +0.05(+0.81%)
Jul 13, 2009 6.283 6.425 6.272 6.422 4,464,245 +0.11(+1.74%)
Jul 10, 2009 6.191 6.329 6.162 6.312 10,299,353 +0.08(+1.30%)
Jul 09, 2009 6.254 6.277 6.156 6.231 3,192,432 -0.01(-0.19%)
Jul 08, 2009 6.358 6.399 6.173 6.243 6,196,734 -0.08(-1.28%)
Jul 07, 2009 6.405 6.474 6.324 6.324 9,747,631 -0.13(-2.06%)
Jul 06, 2009 6.301 6.468 6.301 6.457 6,177,496 +0.13(+2.10%)
Jul 02, 2009 6.445 6.462 6.324 6.324 8,269,867 -0.15(-2.32%)
Jul 01, 2009 6.370 6.549 6.335 6.474 7,018,792 +0.07(+1.08%)
Jun 30, 2009 6.514 6.590 6.335 6.405 7,176,507 -0.09(-1.42%)
Jun 29, 2009 6.433 6.497 6.370 6.497 5,676,906 +0.10(+1.63%)
Jun 26, 2009 6.387 6.422 6.353 6.393 9,318,665 +0.01(+0.09%)
Jun 25, 2009 6.272 6.416 6.272 6.387 6,830,755 +0.14(+2.31%)
Jun 24, 2009 6.220 6.277 6.162 6.243 6,681,337 +0.06(+1.03%)
Jun 23, 2009 6.393 6.416 6.144 6.179 9,055,146 -0.21(-3.26%)
Jun 22, 2009 6.173 6.451 6.173 6.387 13,272,269 +0.17(+2.79%)
Jun 19, 2009 6.260 6.329 6.185 6.214 14,933,314 +0.01(+0.19%)
Jun 18, 2009 6.081 6.225 6.081 6.202 3,938,538 +0.13(+2.19%)
Jun 17, 2009 6.040 6.130 6.017 6.069 7,229,441 +0.02(+0.29%)
Jun 16, 2009 6.075 6.121 6.000 6.052 5,127,700 -0.03(-0.43%)
Jun 15, 2009 6.098 6.144 6.000 6.078 4,326,190 -0.08(-1.36%)
Jun 12, 2009 6.058 6.202 6.023 6.162 6,075,586 +0.07(+1.14%)
Jun 11, 2009 5.884 6.168 5.884 6.092 10,634,501 +0.21(+3.54%)
Jun 10, 2009 5.855 5.919 5.798 5.884 10,125,715 +0.08(+1.39%)
Jun 09, 2009 5.890 5.913 5.780 5.803 8,109,162 -0.06(-1.08%)
Jun 08, 2009 5.798 5.931 5.780 5.867 7,349,911 +0.09(+1.60%)
Jun 05, 2009 5.861 5.861 5.751 5.775 6,255,001 -0.02(-0.30%)
Jun 04, 2009 5.850 5.850 5.780 5.792 3,966,629 -0.02(-0.30%)
Jun 03, 2009 5.913 5.931 5.740 5.809 5,025,492 -0.11(-1.86%)
Jun 02, 2009 5.919 5.965 5.855 5.919 10,963,614 -0.02(-0.29%)
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.