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 31, 2012 12.54 12.78 12.46 12.76 3,845,949 +0.17(+1.32%)
Dec 28, 2012 12.56 12.72 12.52 12.60 4,691,228 -0.03(-0.26%)
Dec 27, 2012 12.65 12.70 12.48 12.63 6,064,190 -0.05(-0.42%)
Dec 26, 2012 12.87 12.91 12.68 12.68 3,276,200 -0.17(-1.34%)
Dec 24, 2012 12.86 12.89 12.76 12.85 1,566,519 -0.05(-0.36%)
Dec 21, 2012 12.91 13.01 12.84 12.90 6,643,460 -0.14(-1.07%)
Dec 20, 2012 13.09 13.14 13.01 13.04 4,003,392 -0.03(-0.25%)
Dec 19, 2012 13.19 13.21 13.05 13.07 4,058,807 -0.12(-0.91%)
Dec 18, 2012 13.17 13.25 13.13 13.19 3,210,772 +0.04(+0.30%)
Dec 17, 2012 13.07 13.25 13.02 13.15 3,250,604 +0.11(+0.86%)
Dec 14, 2012 13.17 13.20 13.02 13.04 2,880,790 -0.11(-0.81%)
Dec 13, 2012 13.15 13.23 13.12 13.15 4,429,203 -0.01(-0.10%)
Dec 12, 2012 13.19 13.29 13.15 13.16 4,184,010 -0.02(-0.15%)
Dec 11, 2012 13.22 13.34 13.14 13.18 4,848,241 -0.03(-0.20%)
Dec 10, 2012 13.15 13.31 13.08 13.21 4,236,780 +0.05(+0.40%)
Dec 07, 2012 13.18 13.21 13.05 13.15 4,838,203 -0.01(-0.10%)
Dec 06, 2012 13.22 13.26 13.13 13.17 4,231,379 -0.04(-0.30%)
Dec 05, 2012 13.05 13.36 13.02 13.21 6,150,644 +0.19(+1.48%)
Dec 04, 2012 13.09 13.10 12.94 13.01 4,062,701 -0.07(-0.51%)
Nov 30, 2012 13.10 13.18 12.99 13.08 11,441,381 -0.02(-0.15%)
Nov 29, 2012 13.24 13.24 13.03 13.10 3,353,404 +0.01(+0.10%)
Nov 28, 2012 12.95 13.09 12.82 13.09 4,943,779 +0.08(+0.61%)
Nov 27, 2012 12.97 13.12 12.91 13.01 6,915,389 +0.04(+0.31%)
Nov 26, 2012 12.72 12.98 12.72 12.97 4,800,564 +0.20(+1.56%)
Nov 23, 2012 12.81 12.82 12.68 12.77 1,868,341 -0.03(-0.21%)
Nov 21, 2012 12.86 12.89 12.70 12.80 3,372,606 -0.04(-0.31%)
Nov 20, 2012 12.87 12.91 12.71 12.84 4,972,287 -0.01(-0.10%)
Nov 19, 2012 13.07 13.07 12.79 12.85 6,310,619 -0.13(-1.02%)
Nov 16, 2012 12.72 12.99 12.71 12.98 7,506,932 +0.30(+2.35%)
Nov 15, 2012 12.92 12.99 12.56 12.68 9,699,492 -0.24(-1.85%)
Nov 14, 2012 13.23 13.29 12.87 12.92 5,929,500 -0.18(-1.35%)
Nov 13, 2012 13.14 13.41 13.08 13.10 7,419,793 -0.13(-0.97%)
Nov 12, 2012 13.22 13.29 13.13 13.23 3,109,056 +0.00(+0.02%)
Nov 09, 2012 13.35 13.40 13.20 13.22 5,405,915 -0.16(-1.18%)
Nov 08, 2012 13.49 13.69 13.36 13.38 7,201,687 -0.16(-1.16%)
Nov 07, 2012 14.06 14.12 13.51 13.54 8,128,338 -0.56(-3.96%)
Nov 06, 2012 14.00 14.20 13.98 14.10 3,628,898 +0.07(+0.51%)
Nov 05, 2012 14.10 14.10 13.96 14.02 2,787,619 -0.11(-0.79%)
Nov 02, 2012 14.31 14.31 14.13 14.14 2,683,739 -0.13(-0.92%)
Nov 01, 2012 14.21 14.27 14.15 14.27 4,426,786 +0.05(+0.32%)
Oct 31, 2012 14.14 14.25 14.08 14.22 3,025,633 +0.13(+0.93%)
Oct 26, 2012 14.04 14.09 14.09 14.09 3,563,192 +0.06(+0.42%)
Oct 25, 2012 13.92 14.03 13.86 14.03 2,398,647 +0.17(+1.23%)
Oct 24, 2012 13.84 14.04 13.80 13.86 3,635,454 +0.05(+0.38%)
Oct 23, 2012 13.83 13.87 13.70 13.81 4,374,193 -0.24(-1.73%)
Oct 19, 2012 14.23 14.25 14.04 14.05 2,851,849 -0.18(-1.29%)
Oct 18, 2012 14.27 14.27 14.14 14.23 2,895,429 -0.04(-0.28%)
Oct 17, 2012 14.12 14.27 14.08 14.27 4,502,172 +0.20(+1.45%)
Oct 16, 2012 14.11 14.11 13.95 14.07 4,898,777 +0.03(+0.19%)
Oct 15, 2012 13.89 14.06 13.86 14.04 3,274,308 +0.18(+1.28%)
Oct 12, 2012 13.96 13.96 13.80 13.87 1,685,266 -0.03(-0.24%)
Oct 11, 2012 14.02 14.04 13.88 13.90 2,884,172 -0.07(-0.52%)
Oct 10, 2012 14.04 14.06 13.95 13.97 2,362,949 -0.05(-0.33%)
Oct 09, 2012 14.02 14.07 13.96 14.02 2,707,721 -0.03(-0.23%)
Oct 08, 2012 14.05 14.10 13.96 14.05 2,145,722 +0.00(+0.00%)
Oct 05, 2012 14.16 14.23 13.99 14.05 3,746,627 -0.07(-0.47%)
Oct 04, 2012 14.15 14.25 14.08 14.12 2,604,818 -0.01(-0.05%)
Oct 03, 2012 13.94 14.14 13.93 14.12 4,854,010 +0.21(+1.51%)
Oct 02, 2012 13.93 13.95 13.85 13.91 2,941,552 +0.03(+0.24%)
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.