CenterPoint Energy (NY: CNP )

24.22 USD +0.44 (+1.85%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 24.07 24.09 23.68 23.78 5,962,185 -0.28(-1.16%)
Apr 16, 2021 24.21 24.30 23.86 24.06 7,555,400 +0.01(+0.04%)
Apr 15, 2021 23.72 24.10 23.67 24.05 5,350,821 +0.34(+1.43%)
Apr 14, 2021 23.64 23.93 23.50 23.71 7,981,485 +0.05(+0.21%)
Apr 13, 2021 23.23 23.74 23.03 23.66 7,432,448 +0.32(+1.37%)
Apr 12, 2021 23.27 23.54 23.19 23.34 6,639,977 +0.10(+0.43%)
Apr 09, 2021 23.26 23.41 23.13 23.24 5,558,400 +0.01(+0.04%)
Apr 08, 2021 23.44 23.48 23.10 23.23 5,406,433 -0.13(-0.56%)
Apr 07, 2021 23.35 23.42 23.20 23.36 3,693,645 +0.12(+0.52%)
Apr 06, 2021 22.85 23.26 22.80 23.24 3,248,626 +0.30(+1.31%)
Apr 05, 2021 22.74 23.06 22.70 22.94 2,374,320 +0.29(+1.28%)
Apr 01, 2021 22.65 22.70 22.45 22.65 1,886,400 +0.00(+0.00%)
Mar 31, 2021 22.68 22.87 22.45 22.65 3,533,088 -0.15(-0.66%)
Mar 30, 2021 22.54 22.81 22.24 22.80 3,533,118 +0.15(+0.66%)
Mar 29, 2021 21.89 22.84 21.89 22.65 4,403,388 +0.68(+3.10%)
Mar 26, 2021 22.32 22.46 21.75 21.97 3,745,500 -0.33(-1.48%)
Mar 25, 2021 21.85 22.41 21.54 22.30 3,481,403 +0.55(+2.53%)
Mar 24, 2021 21.80 22.18 21.73 21.75 3,659,040 -0.13(-0.59%)
Mar 23, 2021 21.90 22.13 21.70 21.88 4,970,941 -0.08(-0.36%)
Mar 22, 2021 22.14 22.38 21.79 21.96 4,076,774 -0.30(-1.35%)
Mar 19, 2021 22.00 22.53 21.77 22.26 9,138,800 +0.32(+1.46%)
Mar 18, 2021 22.28 22.34 21.92 21.94 3,531,897 -0.33(-1.48%)
Mar 17, 2021 22.42 22.54 22.22 22.27 4,349,483 -0.17(-0.76%)
Mar 16, 2021 22.42 22.54 22.13 22.44 6,174,510 -0.13(-0.58%)
Mar 15, 2021 22.05 22.59 21.97 22.57 4,399,243 +0.60(+2.73%)
Mar 12, 2021 21.35 22.08 21.24 21.97 6,914,100 +0.68(+3.19%)
Mar 11, 2021 21.32 21.84 21.19 21.29 5,218,690 -0.03(-0.14%)
Mar 10, 2021 20.89 21.50 20.88 21.32 8,416,723 +0.42(+2.01%)
Mar 09, 2021 20.76 21.05 20.59 20.90 7,772,011 +0.09(+0.43%)
Mar 08, 2021 21.04 21.04 20.60 20.81 5,234,020 +0.15(+0.73%)
Mar 05, 2021 20.12 20.80 20.05 20.66 4,830,400 +0.79(+3.98%)
Mar 04, 2021 19.74 20.41 19.56 19.87 4,696,335 +0.42(+2.16%)
Mar 03, 2021 19.46 19.64 19.38 19.45 4,212,179 -0.12(-0.61%)
Mar 02, 2021 19.69 19.71 19.51 19.57 4,403,579 -0.03(-0.15%)
Mar 01, 2021 19.80 20.03 19.57 19.60 4,653,674 +0.16(+0.82%)
Feb 26, 2021 19.53 19.85 19.31 19.44 10,415,100 -0.31(-1.57%)
Feb 25, 2021 20.80 21.45 19.53 19.75 9,452,478 -1.06(-5.09%)
Feb 24, 2021 20.69 21.20 20.51 20.81 4,136,281 +0.03(+0.14%)
Feb 23, 2021 20.67 20.94 20.61 20.78 4,276,225 +0.11(+0.53%)
Feb 22, 2021 21.18 21.34 20.17 20.67 7,743,663 -0.76(-3.55%)
Feb 19, 2021 21.78 21.91 21.42 21.43 3,970,800 -0.37(-1.70%)
Feb 18, 2021 21.50 22.10 21.44 21.80 4,636,012 +0.27(+1.25%)
Feb 17, 2021 21.48 21.61 20.68 21.53 7,147,333 -0.01(-0.05%)
Feb 16, 2021 21.39 21.66 21.26 21.54 5,351,216 +0.16(+0.75%)
Feb 12, 2021 21.17 21.44 21.10 21.38 3,054,100 +0.13(+0.61%)
Feb 11, 2021 21.48 21.59 21.18 21.25 2,229,524 -0.21(-0.98%)
Feb 10, 2021 21.41 21.56 21.27 21.46 2,560,963 +0.18(+0.85%)
Feb 09, 2021 21.10 21.34 20.93 21.28 4,505,410 +0.25(+1.19%)
Feb 08, 2021 21.34 21.43 20.93 21.03 3,873,234 -0.37(-1.73%)
Feb 05, 2021 21.63 21.63 21.26 21.40 2,425,100 -0.03(-0.14%)
Feb 04, 2021 21.10 21.45 20.93 21.43 4,175,009 +0.28(+1.32%)
Feb 03, 2021 21.45 21.50 20.98 21.15 3,410,534 -0.35(-1.63%)
Feb 02, 2021 21.43 21.76 21.28 21.50 3,703,199 +0.26(+1.22%)
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.