Skip to main content

CenterPoint Energy (NY: CNP )

28.42 +0.13 (+0.46%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 8.948 8.994 8.913 8.948 4,562,565 +0.03(+0.32%)
Oct 30, 2006 8.913 8.965 8.873 8.919 3,594,622 +0.01(+0.13%)
Oct 27, 2006 8.936 8.971 8.902 8.907 4,829,506 -0.03(-0.32%)
Oct 26, 2006 8.994 9.011 8.913 8.936 2,318,218 -0.03(-0.39%)
Oct 25, 2006 8.977 9.075 8.931 8.971 4,640,242 +0.02(+0.26%)
Oct 24, 2006 8.954 8.959 8.896 8.948 4,913,585 +0.11(+1.24%)
Oct 23, 2006 8.821 8.838 8.717 8.838 5,534,314 +0.02(+0.20%)
Oct 20, 2006 8.798 8.821 8.688 8.821 8,957,665 +0.07(+0.79%)
Oct 19, 2006 8.699 8.774 8.688 8.751 2,469,421 +0.01(+0.13%)
Oct 18, 2006 8.670 8.746 8.636 8.740 9,214,572 +0.07(+0.80%)
Oct 17, 2006 8.630 8.670 8.607 8.670 2,754,354 +0.05(+0.54%)
Oct 16, 2006 8.526 8.653 8.520 8.624 4,598,549 +0.11(+1.29%)
Oct 13, 2006 8.474 8.514 8.445 8.514 5,512,861 +0.03(+0.41%)
Oct 12, 2006 8.410 8.497 8.393 8.480 2,972,163 +0.08(+0.96%)
Oct 11, 2006 8.353 8.445 8.353 8.399 2,466,999 +0.03(+0.35%)
Oct 10, 2006 8.335 8.393 8.318 8.370 2,683,770 +0.03(+0.42%)
Oct 09, 2006 8.312 8.364 8.301 8.335 1,393,353 +0.02(+0.21%)
Oct 06, 2006 8.381 8.422 8.301 8.318 4,474,507 -0.13(-1.57%)
Oct 05, 2006 8.416 8.451 8.405 8.451 1,861,148 +0.01(+0.07%)
Oct 04, 2006 8.335 8.451 8.260 8.445 4,463,089 +0.12(+1.46%)
Oct 03, 2006 8.254 8.341 8.214 8.324 4,450,979 +0.10(+1.27%)
Oct 02, 2006 8.272 8.341 8.202 8.220 2,365,793 -0.06(-0.70%)
Sep 29, 2006 8.289 8.341 8.272 8.277 3,216,787 -0.03(-0.35%)
Sep 28, 2006 8.318 8.376 8.272 8.306 6,875,420 +0.01(+0.07%)
Sep 27, 2006 8.196 8.335 8.156 8.301 7,388,542 +0.11(+1.34%)
Sep 26, 2006 8.208 8.260 8.168 8.191 2,665,432 -0.02(-0.21%)
Sep 25, 2006 8.103 8.260 8.064 8.208 5,830,146 +0.20(+2.45%)
Sep 22, 2006 8.011 8.023 7.971 8.011 1,476,739 +0.00(+0.00%)
Sep 21, 2006 8.023 8.058 7.965 8.011 1,822,050 -0.02(-0.29%)
Sep 20, 2006 8.035 8.092 8.000 8.035 1,849,557 -0.01(-0.07%)
Sep 19, 2006 8.023 8.069 7.977 8.040 2,961,956 +0.01(+0.14%)
Sep 18, 2006 8.133 8.150 8.006 8.029 2,501,945 -0.14(-1.77%)
Sep 15, 2006 8.162 8.185 8.104 8.173 4,348,908 +0.07(+0.86%)
Sep 14, 2006 8.092 8.162 8.040 8.104 2,238,118 +0.01(+0.14%)
Sep 13, 2006 8.121 8.156 8.017 8.092 2,763,869 -0.08(-0.92%)
Sep 12, 2006 8.150 8.178 8.069 8.168 5,063,231 +0.03(+0.43%)
Sep 11, 2006 8.156 8.200 8.052 8.133 4,955,105 -0.02(-0.21%)
Sep 08, 2006 8.046 8.156 8.046 8.150 3,028,389 +0.10(+1.29%)
Sep 07, 2006 8.052 8.092 8.006 8.046 2,842,239 -0.03(-0.43%)
Sep 06, 2006 8.220 8.214 8.040 8.081 10,376,276 -0.14(-1.69%)
Sep 05, 2006 8.433 8.433 8.179 8.220 5,047,142 -0.19(-2.27%)
Sep 01, 2006 8.353 8.433 8.324 8.410 2,963,686 +0.06(+0.69%)
Aug 31, 2006 8.272 8.364 8.272 8.353 4,394,927 +0.08(+0.98%)
Aug 30, 2006 8.393 8.393 8.248 8.272 3,370,931 -0.10(-1.17%)
Aug 29, 2006 8.399 8.405 8.301 8.370 2,322,197 -0.03(-0.34%)
Aug 28, 2006 8.358 8.422 8.329 8.399 4,467,241 +0.04(+0.48%)
Aug 25, 2006 8.295 8.364 8.248 8.358 4,508,069 +0.06(+0.77%)
Aug 24, 2006 8.283 8.318 8.237 8.295 1,971,004 +0.04(+0.49%)
Aug 23, 2006 8.220 8.254 8.220 8.254 2,473,573 +0.03(+0.35%)
Aug 22, 2006 8.208 8.231 8.208 8.225 1,951,801 +0.02(+0.21%)
Aug 21, 2006 8.225 8.254 8.191 8.208 2,473,227 -0.02(-0.28%)
Aug 18, 2006 8.110 8.248 8.092 8.231 2,242,789 +0.12(+1.50%)
Aug 17, 2006 8.121 8.127 8.052 8.110 2,933,411 -0.02(-0.21%)
Aug 16, 2006 8.220 8.231 8.127 8.127 2,531,010 -0.06(-0.78%)
Aug 15, 2006 8.121 8.196 8.087 8.191 4,656,159 +0.12(+1.43%)
Aug 14, 2006 8.029 8.127 7.988 8.075 5,955,053 +0.06(+0.72%)
Aug 11, 2006 7.965 8.035 7.948 8.017 2,161,998 +0.03(+0.36%)
Aug 10, 2006 8.052 8.052 7.959 7.988 3,027,524 -0.03(-0.43%)
Aug 09, 2006 8.035 8.046 7.994 8.023 7,129,732 +0.03(+0.36%)
Aug 08, 2006 7.948 8.046 7.942 7.994 11,061,016 +0.07(+0.88%)
Aug 07, 2006 8.000 8.011 7.919 7.925 2,689,133 -0.08(-0.94%)
Aug 04, 2006 7.913 8.006 7.896 8.000 3,348,095 +0.12(+1.47%)
Aug 03, 2006 7.861 7.919 7.850 7.884 5,214,953 +0.05(+0.59%)
Aug 02, 2006 7.838 7.913 7.757 7.838 11,112,570 -0.10(-1.24%)
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.