Skip to main content

CenterPoint Energy (NY: CNP )

28.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.53 17.60 17.42 17.53 2,980,587 +0.00(+0.00%)
Aug 30, 2016 17.67 17.71 17.50 17.53 2,209,831 -0.16(-0.88%)
Aug 29, 2016 17.45 17.72 17.45 17.69 3,513,995 +0.27(+1.57%)
Aug 26, 2016 17.78 17.87 17.39 17.42 2,873,551 -0.30(-1.72%)
Aug 25, 2016 17.78 17.82 17.67 17.72 2,361,325 -0.04(-0.22%)
Aug 24, 2016 17.80 17.84 17.67 17.76 5,215,732 -0.07(-0.39%)
Aug 23, 2016 17.95 18.03 17.82 17.83 2,875,742 -0.07(-0.39%)
Aug 22, 2016 17.82 17.96 17.77 17.90 4,300,135 +0.09(+0.48%)
Aug 19, 2016 17.75 17.91 17.66 17.82 6,739,094 +0.01(+0.04%)
Aug 18, 2016 17.60 17.83 17.55 17.81 6,647,490 +0.18(+1.02%)
Aug 17, 2016 17.21 17.69 17.14 17.63 8,662,492 +0.36(+2.08%)
Aug 16, 2016 17.52 17.52 17.18 17.27 9,139,452 -0.25(-1.43%)
Aug 15, 2016 17.65 17.75 17.50 17.52 6,999,813 -0.09(-0.53%)
Aug 12, 2016 17.56 17.73 17.54 17.61 5,031,938 +0.10(+0.57%)
Aug 11, 2016 17.49 17.51 17.36 17.51 8,794,292 +0.03(+0.18%)
Aug 10, 2016 17.53 17.64 17.40 17.48 5,750,552 -0.03(-0.18%)
Aug 09, 2016 17.50 17.64 17.47 17.51 8,415,239 -0.01(-0.04%)
Aug 08, 2016 17.44 17.64 17.37 17.52 22,524,808 +0.03(+0.18%)
Aug 05, 2016 18.21 18.21 17.11 17.49 15,573,125 -0.72(-3.94%)
Aug 04, 2016 18.15 18.26 18.08 18.21 7,207,759 +0.08(+0.43%)
Aug 03, 2016 18.10 18.20 17.97 18.13 3,719,004 +0.02(+0.13%)
Aug 02, 2016 18.22 18.26 18.02 18.11 7,116,157 -0.15(-0.84%)
Aug 01, 2016 18.43 18.52 18.23 18.26 4,585,138 -0.19(-1.05%)
Jul 29, 2016 18.35 18.49 18.32 18.45 6,730,521 +0.12(+0.63%)
Jul 28, 2016 18.43 18.48 18.25 18.34 6,513,307 -0.10(-0.54%)
Jul 27, 2016 18.76 18.79 18.32 18.44 6,865,656 -0.32(-1.73%)
Jul 26, 2016 18.92 18.96 18.72 18.76 3,867,712 -0.15(-0.78%)
Jul 25, 2016 19.02 19.02 18.80 18.91 4,475,135 -0.14(-0.73%)
Jul 22, 2016 18.69 19.06 18.68 19.05 5,374,045 +0.35(+1.86%)
Jul 21, 2016 18.57 18.72 18.52 18.70 4,336,732 +0.09(+0.50%)
Jul 20, 2016 18.46 18.64 18.40 18.61 6,816,118 +0.15(+0.84%)
Jul 19, 2016 18.48 18.53 18.38 18.45 5,269,339 -0.02(-0.13%)
Jul 18, 2016 18.59 18.62 18.42 18.48 5,018,503 -0.08(-0.46%)
Jul 15, 2016 18.32 18.60 18.27 18.56 6,115,796 +0.31(+1.69%)
Jul 14, 2016 18.39 18.45 18.17 18.25 4,427,014 -0.22(-1.17%)
Jul 13, 2016 18.41 18.49 18.30 18.47 8,448,869 +0.19(+1.01%)
Jul 12, 2016 18.33 18.42 18.25 18.28 6,236,754 -0.08(-0.46%)
Jul 11, 2016 18.38 18.43 18.25 18.37 4,535,631 -0.07(-0.38%)
Jul 08, 2016 18.17 18.45 18.15 18.44 5,237,774 +0.29(+1.62%)
Jul 07, 2016 18.52 18.55 18.12 18.15 10,832,818 -0.41(-2.20%)
Jul 06, 2016 18.52 18.60 18.35 18.55 7,621,279 +0.00(+0.00%)
Jul 05, 2016 18.38 18.61 18.28 18.55 9,201,946 +0.00(+0.00%)
Jul 01, 2016 18.58 18.55 18.55 18.55 4,639,419 +0.04(+0.21%)
Jun 30, 2016 18.54 18.60 18.40 18.52 11,087,906 +0.00(+0.00%)
Jun 29, 2016 18.31 18.54 18.27 18.52 5,530,534 +0.29(+1.61%)
Jun 28, 2016 18.01 18.22 17.86 18.22 6,421,564 +0.35(+1.94%)
Jun 27, 2016 17.95 18.07 17.78 17.88 4,620,687 -0.13(-0.73%)
Jun 24, 2016 17.84 18.15 17.71 18.01 4,309,459 -0.12(-0.64%)
Jun 23, 2016 18.01 18.13 17.91 18.12 3,667,649 +0.19(+1.08%)
Jun 22, 2016 18.02 18.12 17.91 17.93 4,860,210 -0.20(-1.11%)
Jun 21, 2016 17.92 18.26 17.82 18.13 4,457,807 +0.22(+1.21%)
Jun 20, 2016 17.92 17.97 17.76 17.91 5,291,722 +0.09(+0.52%)
Jun 17, 2016 17.71 17.84 17.65 17.82 5,501,058 +0.05(+0.26%)
Jun 16, 2016 17.68 17.82 17.53 17.78 3,490,508 +0.07(+0.39%)
Jun 15, 2016 17.81 17.86 17.63 17.71 5,464,693 -0.09(-0.52%)
Jun 14, 2016 17.74 17.81 17.62 17.80 3,304,743 +0.08(+0.44%)
Jun 13, 2016 17.80 17.91 17.69 17.72 4,352,688 -0.13(-0.73%)
Jun 10, 2016 17.96 18.01 17.76 17.85 3,979,037 -0.19(-1.07%)
Jun 09, 2016 17.93 18.07 17.86 18.05 3,847,613 +0.10(+0.56%)
Jun 08, 2016 17.84 17.95 17.81 17.95 3,779,115 +0.12(+0.65%)
Jun 07, 2016 17.88 17.91 17.77 17.83 4,904,691 +0.03(+0.17%)
Jun 06, 2016 17.68 17.84 17.62 17.80 4,538,559 +0.12(+0.70%)
Jun 03, 2016 17.55 17.74 17.51 17.68 3,642,201 +0.24(+1.37%)
Jun 02, 2016 17.33 17.46 17.24 17.44 2,458,189 +0.01(+0.04%)
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.