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 (%)
Dec 30, 2011 12.87 12.90 12.78 12.79 2,500,354 -0.09(-0.69%)
Dec 29, 2011 12.83 12.90 12.81 12.88 2,418,372 +0.04(+0.30%)
Dec 28, 2011 12.97 13.03 12.81 12.84 2,638,818 -0.09(-0.69%)
Dec 27, 2011 12.85 12.94 12.81 12.93 2,027,606 +0.06(+0.45%)
Dec 23, 2011 12.72 12.88 12.68 12.87 2,094,929 +0.29(+2.33%)
Dec 21, 2011 12.44 12.58 12.37 12.58 4,032,542 +0.15(+1.23%)
Dec 20, 2011 12.26 12.46 12.24 12.43 3,942,142 +0.27(+2.20%)
Dec 19, 2011 12.31 12.34 12.12 12.16 3,696,705 -0.08(-0.62%)
Dec 16, 2011 12.20 12.32 12.19 12.24 7,668,256 +0.08(+0.63%)
Dec 15, 2011 12.02 12.20 11.96 12.16 5,350,317 +0.22(+1.81%)
Dec 14, 2011 12.18 12.26 11.93 11.94 9,130,141 -0.28(-2.29%)
Dec 13, 2011 12.45 12.49 12.17 12.22 6,290,790 -0.15(-1.23%)
Dec 12, 2011 12.49 12.52 12.24 12.38 4,280,643 -0.25(-1.97%)
Dec 09, 2011 12.43 12.65 12.38 12.62 7,075,868 +0.26(+2.11%)
Dec 08, 2011 12.57 12.59 12.31 12.36 4,643,553 -0.24(-1.92%)
Dec 07, 2011 12.48 12.67 12.43 12.61 4,973,195 +0.08(+0.61%)
Dec 06, 2011 12.64 12.68 12.52 12.53 5,260,316 -0.07(-0.56%)
Dec 05, 2011 12.66 12.71 12.53 12.60 4,682,995 +0.10(+0.81%)
Dec 02, 2011 12.69 12.71 12.48 12.50 4,339,168 -0.11(-0.86%)
Dec 01, 2011 12.62 12.70 12.59 12.61 4,396,837 -0.06(-0.50%)
Nov 30, 2011 12.52 12.68 12.42 12.67 8,191,241 +0.43(+3.54%)
Nov 29, 2011 12.14 12.29 12.13 12.24 4,264,410 +0.16(+1.32%)
Nov 28, 2011 12.10 12.19 11.99 12.08 4,440,248 +0.24(+2.04%)
Nov 25, 2011 11.84 11.95 11.83 11.83 1,919,869 -0.06(-0.48%)
Nov 23, 2011 11.94 11.97 11.83 11.89 4,449,315 -0.14(-1.16%)
Nov 22, 2011 12.11 12.17 11.98 12.03 4,522,046 -0.07(-0.58%)
Nov 21, 2011 12.18 12.22 12.01 12.10 4,193,336 -0.22(-1.81%)
Nov 18, 2011 12.38 12.42 12.28 12.32 3,741,193 +0.01(+0.05%)
Nov 17, 2011 12.29 12.42 12.20 12.32 6,429,803 +0.05(+0.41%)
Nov 16, 2011 12.39 12.47 12.25 12.27 5,458,607 -0.21(-1.68%)
Nov 15, 2011 12.17 12.52 12.10 12.48 10,192,256 +0.22(+1.82%)
Nov 14, 2011 12.43 12.45 12.13 12.25 10,211,913 -0.22(-1.80%)
Nov 11, 2011 12.45 12.51 12.40 12.48 7,950,953 +0.16(+1.28%)
Nov 10, 2011 12.47 12.52 12.18 12.32 10,759,282 -0.02(-0.15%)
Nov 09, 2011 12.55 12.63 12.28 12.34 10,000,862 -0.37(-2.93%)
Nov 08, 2011 12.83 12.85 12.63 12.71 7,968,796 -0.11(-0.88%)
Nov 07, 2011 12.84 12.87 12.67 12.83 4,452,691 +0.03(+0.20%)
Nov 04, 2011 12.71 12.86 12.65 12.80 7,366,274 +0.01(+0.05%)
Nov 03, 2011 12.61 12.83 12.57 12.79 9,779,699 +0.14(+1.10%)
Nov 02, 2011 12.93 13.53 12.40 12.66 19,140,974 -0.09(-0.74%)
Nov 01, 2011 12.80 12.98 12.73 12.75 7,538,124 -0.38(-2.93%)
Oct 31, 2011 13.36 13.38 13.13 13.13 8,186,881 -0.28(-2.11%)
Oct 28, 2011 13.36 13.46 13.30 13.42 6,377,190 +0.03(+0.19%)
Oct 27, 2011 13.42 13.48 13.32 13.39 13,318,550 +0.14(+1.09%)
Oct 26, 2011 13.33 13.36 13.12 13.25 13,780,738 +0.07(+0.53%)
Oct 25, 2011 13.37 13.44 13.17 13.18 6,237,552 -0.21(-1.60%)
Oct 24, 2011 13.37 13.48 13.32 13.39 4,628,362 +0.01(+0.09%)
Oct 21, 2011 13.35 13.44 13.23 13.38 5,987,880 +0.18(+1.38%)
Oct 20, 2011 13.08 13.25 13.05 13.20 6,286,149 +0.17(+1.31%)
Oct 19, 2011 13.08 13.31 12.97 13.03 8,003,169 -0.04(-0.29%)
Oct 18, 2011 12.90 13.18 12.73 13.07 7,344,701 +0.14(+1.07%)
Oct 17, 2011 12.81 12.98 12.76 12.93 6,026,538 +0.10(+0.79%)
Oct 14, 2011 12.79 12.84 12.69 12.83 5,329,567 +0.18(+1.40%)
Oct 13, 2011 12.50 12.67 12.47 12.65 4,475,241 +0.12(+0.96%)
Oct 12, 2011 12.72 12.74 12.52 12.53 8,598,211 -0.11(-0.85%)
Oct 11, 2011 12.84 12.84 12.59 12.64 9,814,992 -0.28(-2.19%)
Oct 10, 2011 12.73 12.92 12.73 12.92 4,792,721 +0.36(+2.86%)
Oct 07, 2011 12.76 12.76 12.45 12.56 5,777,424 -0.13(-0.99%)
Oct 06, 2011 12.57 12.69 12.54 12.69 5,761,929 +0.26(+2.13%)
Oct 05, 2011 12.33 12.44 12.11 12.42 5,136,792 +0.09(+0.72%)
Oct 04, 2011 11.96 12.34 11.79 12.33 11,378,916 +0.25(+2.03%)
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.