CenterPoint Energy (NY: CNP )

28.47 +0.18 (+0.64%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 11.05 11.07 10.86 10.89 5,027,666 -0.13(-1.21%)
Apr 27, 2007 10.95 11.05 10.89 11.02 2,843,035 +0.07(+0.63%)
Apr 26, 2007 11.07 11.11 10.91 10.95 2,348,453 -0.12(-1.10%)
Apr 25, 2007 10.99 11.16 10.99 11.07 3,059,238 +0.13(+1.16%)
Apr 24, 2007 10.93 10.98 10.85 10.95 3,457,604 +0.02(+0.21%)
Apr 23, 2007 10.89 11.08 10.87 10.92 3,517,085 +0.02(+0.16%)
Apr 20, 2007 10.91 10.96 10.83 10.90 6,391,721 +0.10(+0.96%)
Apr 19, 2007 10.67 11.22 10.61 10.80 1,973,500 -0.14(-1.32%)
Apr 18, 2007 10.56 10.99 10.56 10.95 4,352,704 +0.10(+0.96%)
Apr 17, 2007 10.69 10.85 10.62 10.84 3,817,214 +0.16(+1.46%)
Apr 16, 2007 10.61 10.75 10.60 10.69 9,257,510 +0.12(+1.15%)
Apr 13, 2007 10.69 10.73 10.56 10.56 3,975,232 -0.12(-1.08%)
Apr 12, 2007 10.78 10.81 10.62 10.68 2,764,845 -0.09(-0.86%)
Apr 11, 2007 10.79 10.83 10.69 10.77 4,889,595 -0.01(-0.05%)
Apr 10, 2007 10.73 10.81 10.67 10.78 4,749,605 +0.06(+0.59%)
Apr 09, 2007 10.70 10.76 10.68 10.71 2,436,740 +0.02(+0.22%)
Apr 05, 2007 10.72 10.72 10.65 10.69 4,625,908 +0.02(+0.22%)
Apr 04, 2007 10.66 10.67 10.59 10.67 2,520,255 +0.04(+0.38%)
Apr 03, 2007 10.69 10.70 10.60 10.63 4,900,246 -0.02(-0.22%)
Apr 02, 2007 10.37 10.67 10.33 10.65 4,720,376 +0.28(+2.68%)
Mar 30, 2007 10.47 10.52 10.23 10.37 3,698,749 -0.09(-0.88%)
Mar 29, 2007 10.42 10.48 10.38 10.47 2,766,884 +0.07(+0.67%)
Mar 28, 2007 10.49 10.53 10.37 10.40 3,804,611 -0.10(-0.94%)
Mar 27, 2007 10.47 10.55 10.39 10.49 3,240,426 -0.02(-0.17%)
Mar 26, 2007 10.44 10.52 10.34 10.51 4,161,516 -0.01(-0.11%)
Mar 23, 2007 10.42 10.53 10.36 10.52 4,627,535 +0.13(+1.22%)
Mar 22, 2007 10.48 10.51 10.37 10.40 4,575,136 -0.08(-0.77%)
Mar 21, 2007 10.32 10.50 10.26 10.48 6,480,876 +0.17(+1.63%)
Mar 20, 2007 10.23 10.32 10.16 10.31 3,170,554 +0.09(+0.85%)
Mar 19, 2007 10.10 10.25 10.10 10.22 4,108,406 +0.13(+1.26%)
Mar 16, 2007 10.16 10.21 10.06 10.10 5,873,965 -0.06(-0.57%)
Mar 15, 2007 10.06 10.20 9.916 10.15 4,303,216 +0.07(+0.69%)
Mar 14, 2007 10.09 10.16 9.829 10.08 6,166,427 +0.02(+0.23%)
Mar 13, 2007 10.19 10.29 10.06 10.06 3,686,642 -0.13(-1.25%)
Mar 12, 2007 10.21 10.26 10.05 10.19 5,277,627 -0.01(-0.06%)
Mar 09, 2007 10.16 10.23 10.08 10.19 3,851,984 +0.05(+0.51%)
Mar 08, 2007 10.21 10.24 10.12 10.14 4,713,631 +0.01(+0.06%)
Mar 07, 2007 10.03 10.24 9.974 10.14 5,825,193 +0.07(+0.69%)
Mar 06, 2007 9.881 10.12 9.858 10.07 7,725,761 +0.19(+1.87%)
Mar 05, 2007 10.06 10.06 9.870 9.881 4,782,639 -0.24(-2.34%)
Mar 02, 2007 9.916 10.19 9.847 10.12 4,917,195 -0.21(-2.07%)
Mar 01, 2007 10.18 10.40 9.552 10.33 5,197,580 +0.02(+0.23%)
Feb 28, 2007 10.11 10.43 10.11 10.31 5,064,204 -0.01(-0.11%)
Feb 27, 2007 10.63 10.66 10.20 10.32 5,566,284 -0.30(-2.83%)
Feb 26, 2007 10.63 10.96 10.59 10.62 6,356,651 +0.08(+0.77%)
Feb 23, 2007 10.58 10.58 10.50 10.54 2,840,389 -0.01(-0.05%)
Feb 22, 2007 10.56 10.62 10.51 10.55 3,287,642 -0.01(-0.05%)
Feb 21, 2007 10.57 10.58 10.46 10.55 3,178,510 -0.03(-0.27%)
Feb 20, 2007 10.47 10.60 10.44 10.58 2,347,130 +0.08(+0.77%)
Feb 16, 2007 10.48 10.51 10.30 10.50 1,727,789 -0.01(-0.11%)
Feb 15, 2007 10.52 10.55 10.48 10.51 2,322,052 +0.01(+0.06%)
Feb 14, 2007 10.47 10.55 10.41 10.51 3,882,744 -0.01(-0.11%)
Feb 13, 2007 10.36 10.52 10.34 10.52 3,407,903 +0.14(+1.39%)
Feb 12, 2007 10.39 10.43 10.35 10.37 3,472,351 -0.01(-0.06%)
Feb 09, 2007 10.42 10.47 10.32 10.38 4,548,635 -0.06(-0.61%)
Feb 08, 2007 10.30 10.45 10.15 10.44 13,114,250 +0.15(+1.46%)
Feb 07, 2007 10.41 10.41 10.27 10.29 4,465,272 -0.12(-1.11%)
Feb 06, 2007 10.41 10.59 10.15 10.41 5,442,450 +0.13(+1.29%)
Feb 05, 2007 10.12 10.29 10.11 10.27 4,771,224 +0.16(+1.54%)
Feb 02, 2007 10.14 10.15 10.08 10.12 3,556,755 +0.00(+0.00%)
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.