CenterPoint Energy (NY: CNP )

28.44 +0.15 (+0.53%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.69 23.75 23.31 23.56 5,761,019 -0.17(-0.71%)
Jan 30, 2020 23.63 23.78 23.51 23.73 2,957,862 +0.08(+0.34%)
Jan 29, 2020 23.42 23.72 23.41 23.65 3,671,589 +0.24(+1.03%)
Jan 28, 2020 23.38 23.53 23.18 23.41 4,993,134 +0.09(+0.38%)
Jan 27, 2020 23.53 23.69 23.26 23.32 4,831,638 -0.22(-0.94%)
Jan 24, 2020 23.90 23.90 23.36 23.54 6,999,819 -0.42(-1.75%)
Jan 23, 2020 23.26 23.99 23.23 23.96 5,654,484 +0.67(+2.86%)
Jan 22, 2020 24.08 24.26 23.28 23.29 12,530,082 -0.74(-3.07%)
Jan 21, 2020 24.08 24.17 23.85 24.03 6,011,052 -0.04(-0.15%)
Jan 17, 2020 24.07 24.20 23.93 24.07 5,487,991 +0.00(+0.00%)
Jan 16, 2020 24.10 24.17 23.82 24.07 5,351,974 +0.04(+0.19%)
Jan 15, 2020 23.75 24.12 23.72 24.02 3,712,476 +0.30(+1.28%)
Jan 14, 2020 23.65 23.86 23.53 23.72 5,437,207 +0.34(+1.45%)
Jan 13, 2020 23.40 23.56 23.30 23.38 4,837,452 -0.02(-0.08%)
Jan 10, 2020 23.51 23.52 23.04 23.40 9,476,295 -0.13(-0.57%)
Jan 09, 2020 23.67 23.67 23.41 23.53 6,417,569 -0.17(-0.71%)
Jan 08, 2020 23.95 23.97 23.68 23.70 6,657,219 -0.20(-0.86%)
Jan 07, 2020 23.81 23.91 23.46 23.90 4,779,630 +0.11(+0.45%)
Jan 06, 2020 23.82 24.02 23.74 23.80 3,952,182 -0.04(-0.15%)
Jan 03, 2020 23.82 23.97 23.78 23.83 3,827,790 -0.14(-0.59%)
Jan 02, 2020 24.31 24.32 23.74 23.98 3,805,780 -0.28(-1.17%)
Dec 31, 2019 23.94 24.27 23.91 24.26 3,870,167 +0.32(+1.34%)
Dec 30, 2019 23.87 23.97 23.68 23.94 3,998,513 +0.00(+0.00%)
Dec 27, 2019 23.93 24.01 23.84 23.94 3,484,060 +0.00(+0.00%)
Dec 26, 2019 23.87 24.05 23.85 23.94 2,241,642 +0.13(+0.56%)
Dec 24, 2019 23.82 23.98 23.79 23.81 2,207,268 +0.03(+0.11%)
Dec 23, 2019 23.82 23.99 23.53 23.78 5,228,662 +0.00(+0.00%)
Dec 20, 2019 24.14 24.24 23.67 23.78 16,995,868 -0.04(-0.19%)
Dec 19, 2019 23.79 24.01 23.66 23.82 9,015,342 -0.06(-0.26%)
Dec 18, 2019 23.55 23.98 23.53 23.89 7,653,137 +0.39(+1.67%)
Dec 17, 2019 23.40 23.87 23.36 23.50 12,335,414 +0.05(+0.23%)
Dec 16, 2019 23.06 23.46 23.06 23.44 7,974,566 +0.36(+1.58%)
Dec 13, 2019 22.04 23.14 22.04 23.08 15,045,554 +1.00(+4.51%)
Dec 12, 2019 22.29 22.53 21.95 22.08 7,656,953 -0.26(-1.15%)
Dec 11, 2019 22.15 22.43 22.14 22.34 5,408,424 +0.13(+0.60%)
Dec 10, 2019 22.29 22.38 22.12 22.21 4,780,909 -0.07(-0.32%)
Dec 09, 2019 22.29 22.38 22.08 22.28 4,229,994 +0.02(+0.08%)
Dec 06, 2019 22.02 22.36 21.97 22.26 5,402,677 +0.20(+0.93%)
Dec 05, 2019 21.95 22.11 21.90 22.05 4,089,301 +0.06(+0.28%)
Dec 04, 2019 21.60 22.08 21.60 21.99 4,806,277 +0.28(+1.31%)
Dec 03, 2019 21.67 21.87 21.59 21.71 4,685,163 +0.01(+0.04%)
Dec 02, 2019 21.83 21.98 21.67 21.70 3,815,839 -0.15(-0.69%)
Nov 29, 2019 21.96 22.11 21.81 21.85 2,378,459 -0.10(-0.45%)
Nov 27, 2019 21.72 21.95 21.62 21.95 3,472,258 +0.16(+0.73%)
Nov 26, 2019 21.99 22.05 21.66 21.79 6,920,362 -0.28(-1.25%)
Nov 25, 2019 22.02 22.16 21.91 22.06 5,258,119 +0.04(+0.20%)
Nov 22, 2019 21.80 22.26 21.64 22.02 6,963,288 +0.19(+0.86%)
Nov 21, 2019 21.61 21.87 21.57 21.83 10,522,561 +0.08(+0.37%)
Nov 20, 2019 22.26 22.33 21.68 21.75 7,904,805 -0.54(-2.40%)
Nov 19, 2019 22.11 22.31 21.81 22.29 9,692,136 +0.16(+0.72%)
Nov 18, 2019 22.53 22.56 22.07 22.13 8,731,036 -0.28(-1.26%)
Nov 15, 2019 22.59 23.65 22.07 22.41 21,344,136 -1.06(-4.53%)
Nov 14, 2019 24.72 24.87 23.39 23.48 16,510,514 -1.23(-4.98%)
Nov 13, 2019 24.63 24.79 24.48 24.71 4,281,663 +0.13(+0.54%)
Nov 12, 2019 24.38 24.61 24.25 24.57 4,486,092 +0.21(+0.87%)
Nov 11, 2019 25.25 25.29 24.21 24.36 7,009,706 -0.95(-3.75%)
Nov 08, 2019 25.38 25.57 25.17 25.31 6,337,617 -0.19(-0.76%)
Nov 07, 2019 25.28 25.60 24.78 25.51 6,332,280 +0.20(+0.80%)
Nov 06, 2019 25.30 25.61 25.30 25.30 4,841,231 +0.03(+0.10%)
Nov 05, 2019 25.41 25.57 25.23 25.28 4,864,121 -0.15(-0.59%)
Nov 04, 2019 25.47 25.75 25.33 25.43 4,453,495 -0.10(-0.38%)
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.