Skip to main content

CenterPoint Energy (NY: CNP )

28.45 +0.16 (+0.55%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.877 8.979 8.762 8.895 109,829 +0.05(+0.61%)
Aug 30, 2010 8.955 9.015 8.840 8.840 5,801,126 -0.17(-1.94%)
Aug 27, 2010 9.015 9.021 8.762 9.015 6,444,676 +0.20(+2.33%)
Aug 26, 2010 8.937 8.943 8.780 8.810 4,576,962 -0.09(-1.02%)
Aug 25, 2010 8.798 8.922 8.792 8.901 69,377 +0.07(+0.75%)
Aug 24, 2010 8.696 8.913 8.678 8.834 930 +0.07(+0.76%)
Aug 23, 2010 8.816 8.883 8.750 8.768 12,038,674 +0.00(+0.00%)
Aug 20, 2010 8.654 8.786 8.641 8.768 3,941,432 +0.04(+0.41%)
Aug 19, 2010 8.840 8.840 8.657 8.732 930 -0.14(-1.56%)
Aug 18, 2010 8.901 8.931 8.726 8.870 6,430,781 -0.04(-0.41%)
Aug 17, 2010 8.798 8.979 8.765 8.907 5,660,198 +0.17(+1.93%)
Aug 16, 2010 8.696 8.792 8.611 8.738 4,289,395 +0.00(+0.00%)
Aug 13, 2010 8.738 8.840 8.702 8.738 5,452,564 +0.01(+0.14%)
Aug 12, 2010 8.672 8.786 8.551 8.726 5,325,440 -0.04(-0.45%)
Aug 11, 2010 8.854 8.854 8.735 8.765 5,770,486 -0.19(-2.12%)
Aug 10, 2010 8.842 8.967 8.723 8.955 6,805,417 +0.06(+0.67%)
Aug 09, 2010 8.854 8.920 8.819 8.896 5,748,369 +0.07(+0.81%)
Aug 06, 2010 8.824 8.824 8.628 8.824 5,398,723 +0.02(+0.20%)
Aug 05, 2010 8.741 8.807 8.682 8.807 4,758,656 +0.05(+0.54%)
Aug 04, 2010 8.622 8.771 8.515 8.759 8,369,376 +0.16(+1.87%)
Aug 03, 2010 8.622 8.694 8.569 8.599 5,150,522 -0.04(-0.48%)
Aug 02, 2010 8.539 8.676 8.539 8.640 4,448,856 +0.18(+2.11%)
Jul 30, 2010 8.462 8.521 8.396 8.462 5,363,753 -0.06(-0.70%)
Jul 29, 2010 8.694 8.706 8.450 8.521 5,556,862 -0.12(-1.44%)
Jul 28, 2010 8.646 8.670 8.593 8.646 3,595 -0.04(-0.41%)
Jul 27, 2010 8.682 8.688 8.527 8.682 707 +0.12(+1.39%)
Jul 26, 2010 8.480 8.563 8.474 8.563 4,499,259 +0.09(+1.05%)
Jul 23, 2010 8.420 8.491 8.358 8.474 3,833,842 +0.04(+0.42%)
Jul 22, 2010 8.325 8.480 8.283 8.438 3,755,267 +0.17(+2.01%)
Jul 21, 2010 8.432 8.462 8.218 8.271 4,058,413 -0.15(-1.83%)
Jul 20, 2010 8.426 8.438 8.248 8.426 4,125,783 +0.07(+0.85%)
Jul 19, 2010 8.331 8.384 8.254 8.355 5,848,396 +0.07(+0.86%)
Jul 16, 2010 8.283 8.480 8.266 8.283 5,002,894 -0.22(-2.59%)
Jul 15, 2010 8.444 8.521 8.367 8.503 4,936,038 +0.07(+0.85%)
Jul 14, 2010 8.432 8.486 8.313 8.432 7,447,825 -0.01(-0.07%)
Jul 13, 2010 8.438 8.515 8.384 8.438 6,124,565 +0.07(+0.85%)
Jul 12, 2010 8.313 8.373 8.271 8.367 4,003,326 +0.01(+0.14%)
Jul 09, 2010 8.355 8.367 8.248 8.355 3,944,171 +0.05(+0.57%)
Jul 08, 2010 8.170 8.307 8.123 8.307 9,673,919 +0.15(+1.90%)
Jul 07, 2010 7.879 8.153 7.879 8.153 7,246,351 +0.28(+3.55%)
Jul 06, 2010 7.849 7.944 7.778 7.873 605 +0.12(+1.61%)
Jul 02, 2010 7.748 7.808 7.707 7.748 5,610,061 -0.02(-0.23%)
Jul 01, 2010 7.796 7.849 7.707 7.766 8,759,603 -0.06(-0.76%)
Jun 30, 2010 7.885 7.992 7.796 7.825 4,443 -0.09(-1.13%)
Jun 29, 2010 8.099 8.123 7.867 7.915 7,990,688 -0.12(-1.55%)
Jun 25, 2010 8.040 8.120 7.968 8.040 13,044,989 -0.01(-0.15%)
Jun 24, 2010 8.028 8.153 8.007 8.051 5,733,619 +0.01(+0.15%)
Jun 23, 2010 8.135 8.176 7.986 8.040 4,433,183 -0.07(-0.88%)
Jun 22, 2010 8.313 8.349 8.099 8.111 7,039,314 -0.21(-2.50%)
Jun 21, 2010 8.384 8.414 8.266 8.319 4,799,707 -0.01(-0.14%)
Jun 18, 2010 8.331 8.343 8.254 8.331 7,253,723 +0.04(+0.43%)
Jun 17, 2010 8.200 8.295 8.155 8.295 4,919,709 +0.10(+1.23%)
Jun 16, 2010 8.028 8.242 7.986 8.194 6,879,796 +0.11(+1.32%)
Jun 15, 2010 7.992 8.099 7.974 8.087 5,985,148 +0.15(+1.95%)
Jun 14, 2010 7.938 8.040 7.894 7.933 7,368,922 +0.04(+0.53%)
Jun 11, 2010 7.802 7.891 7.760 7.891 7,835,399 +0.07(+0.84%)
Jun 10, 2010 7.831 7.915 7.745 7.825 840 +0.15(+2.02%)
Jun 09, 2010 7.855 7.873 7.653 7.671 15,963,417 -0.26(-3.23%)
Jun 08, 2010 7.879 7.938 7.843 7.927 5,213 +0.02(+0.30%)
Jun 07, 2010 7.873 8.022 7.849 7.903 10,624,895 +0.05(+0.68%)
Jun 04, 2010 7.849 8.081 7.814 7.849 8,786,827 -0.31(-3.79%)
Jun 03, 2010 8.069 8.182 8.069 8.158 4,290,009 +0.08(+1.03%)
Jun 02, 2010 7.944 8.075 7.903 8.075 13,789 +0.18(+2.26%)
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.