Skip to main content

CenterPoint Energy (NY: CNP )

28.49 +0.20 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.389 7.465 7.372 7.430 1,989,292 -0.04(-0.54%)
Dec 29, 2005 7.360 7.528 7.360 7.470 1,617,619 +0.09(+1.25%)
Dec 28, 2005 7.528 7.540 7.337 7.378 2,518,179 -0.12(-1.54%)
Dec 27, 2005 7.563 7.563 7.453 7.493 1,639,584 -0.05(-0.69%)
Dec 23, 2005 7.563 7.592 7.534 7.545 1,066,594 -0.01(-0.08%)
Dec 22, 2005 7.499 7.626 7.493 7.551 3,000,023 +0.05(+0.62%)
Dec 21, 2005 7.690 7.707 7.476 7.505 2,469,061 -0.17(-2.19%)
Dec 20, 2005 7.534 7.713 7.517 7.673 2,650,660 +0.15(+2.00%)
Dec 19, 2005 7.690 7.698 7.499 7.522 1,729,000 -0.17(-2.18%)
Dec 16, 2005 7.730 7.771 7.655 7.690 3,193,038 -0.03(-0.45%)
Dec 15, 2005 7.742 7.788 7.655 7.725 2,484,627 -0.01(-0.15%)
Dec 14, 2005 7.482 7.759 7.482 7.736 4,987,932 +0.24(+3.16%)
Dec 13, 2005 7.470 7.574 7.424 7.499 3,546,551 +0.08(+1.01%)
Dec 12, 2005 7.522 7.563 7.424 7.424 1,829,312 -0.09(-1.23%)
Dec 09, 2005 7.528 7.563 7.470 7.517 2,894,523 -0.01(-0.15%)
Dec 08, 2005 7.557 7.707 7.499 7.528 4,623,869 -0.01(-0.08%)
Dec 07, 2005 7.545 7.603 7.488 7.534 2,226,063 -0.03(-0.38%)
Dec 06, 2005 7.621 7.690 7.540 7.563 1,658,089 -0.05(-0.61%)
Dec 05, 2005 7.650 7.678 7.551 7.609 1,853,698 -0.07(-0.90%)
Dec 02, 2005 7.690 7.730 7.592 7.678 2,816,175 +0.05(+0.61%)
Dec 01, 2005 7.690 7.713 7.597 7.632 2,243,532 -0.01(-0.15%)
Nov 30, 2005 7.650 7.678 7.587 7.644 1,877,911 +0.03(+0.38%)
Nov 29, 2005 7.754 7.823 7.609 7.615 2,005,896 -0.14(-1.79%)
Nov 28, 2005 7.702 7.806 7.684 7.754 2,809,257 +0.06(+0.75%)
Nov 25, 2005 7.678 7.696 7.632 7.696 449,501 +0.04(+0.53%)
Nov 23, 2005 7.632 7.678 7.592 7.655 1,292,642 +0.02(+0.30%)
Nov 22, 2005 7.603 7.655 7.574 7.632 1,933,775 +0.01(+0.15%)
Nov 21, 2005 7.632 7.644 7.551 7.621 1,074,550 -0.01(-0.08%)
Nov 18, 2005 7.690 7.690 7.517 7.626 1,775,351 +0.01(+0.08%)
Nov 17, 2005 7.569 7.644 7.528 7.621 2,663,459 +0.06(+0.76%)
Nov 16, 2005 7.499 7.563 7.488 7.563 1,549,649 +0.09(+1.24%)
Nov 15, 2005 7.453 7.545 7.389 7.470 3,631,298 +0.02(+0.31%)
Nov 14, 2005 7.436 7.476 7.395 7.447 1,664,662 -0.03(-0.39%)
Nov 11, 2005 7.586 7.586 7.424 7.476 1,378,945 -0.13(-1.75%)
Nov 10, 2005 7.580 7.632 7.465 7.609 1,958,334 +0.03(+0.38%)
Nov 09, 2005 7.551 7.655 7.500 7.580 2,032,011 +0.02(+0.31%)
Nov 08, 2005 7.430 7.603 7.430 7.557 4,420,823 +0.05(+0.69%)
Nov 07, 2005 7.522 7.586 7.447 7.505 1,917,344 -0.01(-0.15%)
Nov 04, 2005 7.933 8.002 7.499 7.517 1,627,996 +0.03(+0.46%)
Nov 03, 2005 7.615 7.632 7.482 7.482 2,376,359 -0.16(-2.12%)
Nov 02, 2005 7.644 7.678 7.436 7.644 3,312,028 -0.03(-0.38%)
Nov 01, 2005 7.650 7.713 7.586 7.673 3,270,347 +0.02(+0.23%)
Oct 31, 2005 7.603 7.719 7.603 7.655 2,963,357 +0.07(+0.91%)
Oct 28, 2005 7.412 7.632 7.366 7.586 3,363,049 +0.23(+3.14%)
Oct 27, 2005 7.430 7.465 7.343 7.355 1,526,992 -0.10(-1.40%)
Oct 26, 2005 7.459 7.569 7.372 7.459 2,594,451 +0.00(+0.00%)
Oct 25, 2005 7.488 7.569 7.441 7.459 2,114,855 -0.06(-0.77%)
Oct 24, 2005 7.314 7.545 7.291 7.517 6,922,226 +0.20(+2.77%)
Oct 21, 2005 7.488 7.597 7.308 7.314 8,973,436 -0.20(-2.62%)
Oct 20, 2005 7.863 7.863 7.447 7.511 7,474,981 -0.35(-4.49%)
Oct 19, 2005 7.678 7.863 7.638 7.863 2,638,554 +0.11(+1.42%)
Oct 18, 2005 7.968 7.968 7.678 7.754 2,501,922 -0.17(-2.12%)
Oct 17, 2005 7.875 7.973 7.863 7.921 1,517,134 +0.08(+0.96%)
Oct 14, 2005 7.806 7.904 7.742 7.846 3,088,748 +0.09(+1.19%)
Oct 13, 2005 7.806 7.840 7.719 7.754 2,831,395 -0.08(-0.96%)
Oct 12, 2005 7.921 8.008 7.800 7.829 4,229,192 -0.10(-1.24%)
Oct 11, 2005 7.898 7.979 7.875 7.927 1,699,252 +0.03(+0.44%)
Oct 10, 2005 8.014 8.066 7.869 7.892 2,253,563 -0.14(-1.73%)
Oct 07, 2005 8.014 8.124 7.950 8.031 1,835,538 +0.02(+0.22%)
Oct 06, 2005 8.072 8.181 7.898 8.014 3,973,224 -0.06(-0.79%)
Oct 05, 2005 8.384 8.459 8.077 8.077 4,662,437 -0.32(-3.85%)
Oct 04, 2005 8.586 8.615 8.395 8.401 1,479,257 -0.17(-1.96%)
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.