CenterPoint Energy (NY: CNP )

28.41 +0.12 (+0.44%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.31 26.75 26.19 26.72 5,147,171 +0.47(+1.81%)
Apr 29, 2019 26.17 26.31 26.11 26.24 2,759,669 -0.02(-0.07%)
Apr 26, 2019 26.47 26.61 26.25 26.26 3,299,083 -0.03(-0.13%)
Apr 25, 2019 26.02 26.39 25.87 26.30 5,532,805 +0.19(+0.73%)
Apr 24, 2019 26.43 26.51 26.10 26.11 7,135,528 -0.28(-1.08%)
Apr 23, 2019 26.36 26.49 26.20 26.39 4,571,615 +0.12(+0.46%)
Apr 22, 2019 26.06 26.29 26.04 26.27 3,660,257 +0.16(+0.63%)
Apr 18, 2019 25.99 26.25 25.95 26.11 4,516,196 +0.24(+0.93%)
Apr 17, 2019 25.98 26.01 25.82 25.86 3,326,188 -0.12(-0.46%)
Apr 16, 2019 26.18 26.29 25.84 25.99 3,982,733 -0.30(-1.15%)
Apr 15, 2019 26.45 26.52 26.20 26.29 5,319,669 -0.06(-0.23%)
Apr 12, 2019 26.02 26.40 25.87 26.35 5,989,610 +0.24(+0.92%)
Apr 11, 2019 26.06 26.18 25.94 26.11 5,584,119 +0.08(+0.30%)
Apr 10, 2019 26.18 26.30 25.93 26.03 5,380,419 -0.10(-0.40%)
Apr 09, 2019 26.26 26.31 26.01 26.13 4,647,555 -0.12(-0.46%)
Apr 08, 2019 26.53 26.55 26.19 26.25 5,055,167 -0.35(-1.33%)
Apr 05, 2019 26.40 26.61 26.30 26.61 4,474,891 +0.29(+1.11%)
Apr 04, 2019 26.63 26.67 26.22 26.31 3,110,036 -0.15(-0.55%)
Apr 03, 2019 26.46 26.62 26.25 26.46 3,912,395 -0.07(-0.26%)
Apr 02, 2019 26.55 26.60 26.35 26.53 4,572,067 +0.07(+0.26%)
Apr 01, 2019 26.45 26.51 26.24 26.46 3,635,631 +0.00(+0.00%)
Mar 29, 2019 26.17 26.53 26.06 26.46 4,738,966 +0.32(+1.22%)
Mar 28, 2019 26.33 26.42 25.98 26.14 4,783,355 -0.18(-0.69%)
Mar 27, 2019 26.69 26.71 26.28 26.32 4,409,227 -0.34(-1.26%)
Mar 26, 2019 26.55 26.78 26.52 26.66 2,837,413 +0.11(+0.42%)
Mar 25, 2019 26.43 26.61 26.34 26.55 3,351,443 +0.07(+0.26%)
Mar 22, 2019 26.48 26.65 26.42 26.48 4,451,453 +0.09(+0.33%)
Mar 21, 2019 26.06 26.51 26.01 26.39 3,383,900 +0.31(+1.19%)
Mar 20, 2019 26.18 26.31 26.05 26.08 4,021,904 -0.01(-0.03%)
Mar 19, 2019 26.27 26.35 26.04 26.09 4,224,880 -0.27(-1.01%)
Mar 18, 2019 26.56 26.57 26.18 26.36 5,818,958 -0.20(-0.75%)
Mar 15, 2019 26.22 26.55 26.16 26.55 11,543,659 +0.34(+1.32%)
Mar 14, 2019 26.22 26.39 26.08 26.21 6,648,466 +0.00(+0.00%)
Mar 13, 2019 26.47 26.51 26.20 26.21 7,400,606 -0.23(-0.88%)
Mar 12, 2019 26.23 26.49 26.14 26.44 4,576,051 +0.22(+0.82%)
Mar 11, 2019 25.88 26.23 25.86 26.23 4,739,431 +0.34(+1.33%)
Mar 08, 2019 25.93 25.96 25.65 25.88 4,595,094 +0.00(+0.00%)
Mar 07, 2019 25.99 26.12 25.79 25.88 6,548,756 -0.06(-0.23%)
Mar 06, 2019 26.04 26.07 25.80 25.94 4,777,912 -0.06(-0.23%)
Mar 05, 2019 26.11 26.17 25.91 26.00 5,301,024 -0.15(-0.56%)
Mar 04, 2019 26.00 26.16 25.76 26.15 5,555,652 +0.15(+0.56%)
Mar 01, 2019 25.94 26.10 25.71 26.00 6,917,818 +0.03(+0.10%)
Feb 28, 2019 26.02 26.05 25.16 25.98 13,072,259 -0.88(-3.27%)
Feb 27, 2019 26.64 26.87 26.48 26.86 6,984,473 +0.20(+0.74%)
Feb 26, 2019 26.95 26.95 26.64 26.66 4,651,483 -0.07(-0.26%)
Feb 25, 2019 27.05 27.07 26.61 26.73 3,924,414 -0.34(-1.24%)
Feb 22, 2019 26.96 27.08 26.79 27.06 3,529,859 +0.16(+0.58%)
Feb 21, 2019 26.55 26.94 26.44 26.91 3,336,507 +0.21(+0.77%)
Feb 20, 2019 26.68 26.77 26.52 26.70 5,650,830 +0.05(+0.19%)
Feb 19, 2019 26.41 26.68 26.37 26.65 5,431,309 +0.27(+1.04%)
Feb 15, 2019 26.43 26.51 26.25 26.38 4,446,936 +0.05(+0.19%)
Feb 14, 2019 26.28 26.45 26.19 26.33 4,246,968 +0.06(+0.23%)
Feb 13, 2019 26.27 26.38 26.16 26.27 3,957,823 -0.07(-0.26%)
Feb 12, 2019 26.35 26.48 26.17 26.34 5,411,780 +0.04(+0.16%)
Feb 11, 2019 26.33 26.42 26.04 26.29 5,081,940 -0.05(-0.19%)
Feb 08, 2019 26.31 26.37 26.02 26.34 5,772,328 +0.03(+0.13%)
Feb 07, 2019 26.16 26.35 26.02 26.31 4,689,717 +0.18(+0.69%)
Feb 06, 2019 26.23 26.32 26.05 26.13 4,955,092 -0.20(-0.75%)
Feb 05, 2019 26.32 26.44 26.25 26.33 7,209,897 -0.09(-0.32%)
Feb 04, 2019 26.15 26.42 25.96 26.41 5,714,932 +0.10(+0.39%)
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.