CenterPoint Energy (NY: CNP )

21.46 USD +0.61 (+2.93%)
Official Closing Price Updated: 7:54 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 21.30 21.52 21.00 21.46 5,413,010 +0.61(+2.93%)
Jan 14, 2021 20.82 20.94 20.58 20.85 3,706,956 +0.03(+0.14%)
Jan 13, 2021 20.62 20.94 20.55 20.82 3,229,295 +0.12(+0.58%)
Jan 12, 2021 20.75 20.98 20.52 20.70 4,201,871 -0.09(-0.43%)
Jan 11, 2021 20.62 20.87 20.57 20.79 3,489,927 +0.08(+0.39%)
Jan 08, 2021 20.94 20.96 20.52 20.71 7,833,500 -0.17(-0.81%)
Jan 07, 2021 21.96 22.02 20.86 20.88 6,660,984 -1.07(-4.87%)
Jan 06, 2021 21.92 22.19 21.82 21.95 4,349,309 +0.38(+1.76%)
Jan 05, 2021 21.41 21.64 21.19 21.57 3,793,536 +0.23(+1.08%)
Jan 04, 2021 21.67 21.74 21.17 21.34 3,967,995 -0.30(-1.39%)
Dec 31, 2020 21.64 21.64 21.64 1,767,034 +0.22(+1.03%)
Dec 30, 2020 21.24 21.55 21.17 21.42 1,767,034 +0.12(+0.56%)
Dec 29, 2020 21.55 21.67 21.19 21.30 3,866,432 -0.11(-0.51%)
Dec 28, 2020 21.68 21.78 21.41 21.41 2,874,592 -0.17(-0.79%)
Dec 24, 2020 21.47 21.58 21.21 21.58 1,011,200 +0.08(+0.37%)
Dec 23, 2020 21.02 21.61 21.02 21.50 4,264,386 +0.68(+3.27%)
Dec 22, 2020 21.05 21.13 20.72 20.82 4,981,376 -0.23(-1.09%)
Dec 21, 2020 21.61 21.66 20.96 21.05 5,876,880 -0.82(-3.75%)
Dec 18, 2020 21.91 22.03 21.70 21.87 11,279,100 -0.01(-0.05%)
Dec 17, 2020 22.00 22.27 21.86 21.88 4,020,719 +0.01(+0.05%)
Dec 16, 2020 22.27 22.31 21.73 21.87 4,051,896 -0.37(-1.66%)
Dec 15, 2020 21.76 22.29 21.60 22.24 4,909,574 +0.60(+2.77%)
Dec 14, 2020 22.00 22.05 21.60 21.64 5,438,801 -0.11(-0.51%)
Dec 11, 2020 21.71 21.98 21.60 21.75 4,718,700 -0.05(-0.23%)
Dec 10, 2020 22.14 22.32 21.66 21.80 6,702,193 -0.43(-1.93%)
Dec 09, 2020 22.61 22.70 22.00 22.23 15,465,208 -0.27(-1.20%)
Dec 08, 2020 23.02 23.10 22.45 22.50 4,182,860 -0.64(-2.77%)
Dec 07, 2020 22.76 23.56 22.61 23.14 5,137,752 +0.28(+1.22%)
Dec 04, 2020 22.84 23.20 22.74 22.86 3,552,900 +0.07(+0.31%)
Dec 03, 2020 22.89 23.15 22.75 22.79 5,975,735 -0.14(-0.61%)
Dec 02, 2020 22.74 22.96 22.40 22.93 5,911,609 +0.10(+0.44%)
Dec 01, 2020 23.38 23.61 22.83 22.83 7,136,888 -0.36(-1.55%)
Nov 30, 2020 24.03 24.13 23.08 23.19 9,170,451 -0.88(-3.66%)
Nov 27, 2020 24.59 24.70 24.04 24.07 2,954,200 -0.44(-1.80%)
Nov 25, 2020 24.42 24.70 24.27 24.51 3,383,500 +0.15(+0.62%)
Nov 24, 2020 24.29 24.50 23.89 24.36 7,894,163 +0.38(+1.58%)
Nov 23, 2020 23.56 24.00 23.54 23.98 5,901,937 +0.52(+2.22%)
Nov 20, 2020 23.35 23.62 23.28 23.46 3,871,400 +0.03(+0.13%)
Nov 19, 2020 23.61 23.78 23.15 23.43 6,246,574 -0.32(-1.35%)
Nov 18, 2020 25.15 25.17 23.74 23.75 6,138,313 -1.42(-5.64%)
Nov 17, 2020 24.72 25.39 24.62 25.17 8,909,289 +0.08(+0.32%)
Nov 16, 2020 24.62 25.11 24.59 25.09 8,801,655 +0.84(+3.46%)
Nov 13, 2020 23.59 24.26 23.55 24.25 4,789,500 +0.81(+3.46%)
Nov 12, 2020 23.87 23.87 23.11 23.44 3,982,359 -0.63(-2.62%)
Nov 11, 2020 24.12 24.58 23.97 24.07 5,034,666 -0.03(-0.12%)
Nov 10, 2020 23.90 24.14 23.76 24.10 4,763,456 +0.37(+1.56%)
Nov 09, 2020 24.06 24.40 23.48 23.73 9,153,592 +0.87(+3.81%)
Nov 06, 2020 22.71 22.91 22.45 22.86 4,481,400 +0.19(+0.84%)
Nov 05, 2020 21.85 23.17 21.85 22.67 6,295,962 +1.11(+5.15%)
Nov 04, 2020 21.76 22.20 21.49 21.56 4,028,788 -0.23(-1.06%)
Nov 03, 2020 21.79 22.18 21.67 21.79 3,983,158 +0.32(+1.49%)
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.