CenterPoint Energy (NY: CNP )

28.49 +0.20 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.00 21.18 20.79 20.98 3,814,858 -0.14(-0.66%)
Mar 30, 2021 20.88 21.13 20.60 21.12 3,814,891 +0.14(+0.66%)
Mar 29, 2021 20.27 21.16 20.27 20.98 4,754,567 +0.63(+3.09%)
Mar 26, 2021 20.67 20.80 20.15 20.35 4,044,211 -0.31(-1.48%)
Mar 25, 2021 20.24 20.75 19.95 20.65 3,759,051 +0.51(+2.53%)
Mar 24, 2021 20.19 20.54 20.12 20.14 3,950,855 -0.12(-0.59%)
Mar 23, 2021 20.28 20.50 20.10 20.26 5,367,383 -0.07(-0.36%)
Mar 22, 2021 20.50 20.73 20.18 20.34 4,401,904 -0.28(-1.35%)
Mar 19, 2021 20.38 20.87 20.16 20.62 9,867,637 +0.30(+1.46%)
Mar 18, 2021 20.63 20.69 20.30 20.32 3,813,572 -0.31(-1.48%)
Mar 17, 2021 20.76 20.88 20.58 20.63 4,696,362 -0.16(-0.76%)
Mar 16, 2021 20.76 20.87 20.50 20.78 6,666,939 -0.12(-0.58%)
Mar 15, 2021 20.42 20.92 20.35 20.90 4,750,091 +0.56(+2.73%)
Mar 12, 2021 19.77 20.44 19.67 20.35 7,465,513 +0.63(+3.19%)
Mar 11, 2021 19.75 20.23 19.62 19.72 5,634,890 -0.03(-0.14%)
Mar 10, 2021 19.35 19.91 19.34 19.75 9,087,973 +0.39(+2.01%)
Mar 09, 2021 19.23 19.50 19.07 19.36 8,391,844 +0.08(+0.43%)
Mar 08, 2021 19.49 19.49 19.08 19.27 5,651,443 +0.14(+0.73%)
Mar 05, 2021 18.63 19.26 18.57 19.13 5,215,634 +0.73(+3.98%)
Mar 04, 2021 18.28 18.90 18.12 18.40 5,070,877 +0.39(+2.16%)
Mar 03, 2021 18.02 18.19 17.95 18.01 4,548,108 -0.11(-0.61%)
Mar 02, 2021 18.24 18.25 18.07 18.12 4,754,773 -0.03(-0.15%)
Mar 01, 2021 18.34 18.55 18.12 18.15 5,024,813 +0.15(+0.82%)
Feb 26, 2021 18.09 18.38 17.88 18.00 11,245,725 -0.29(-1.57%)
Feb 25, 2021 19.26 19.87 18.09 18.29 10,206,332 -0.98(-5.09%)
Feb 24, 2021 19.16 19.63 19.00 19.27 4,466,157 +0.03(+0.14%)
Feb 23, 2021 19.14 19.39 19.09 19.25 4,617,262 +0.10(+0.53%)
Feb 22, 2021 19.62 19.76 18.68 19.14 8,361,235 -0.70(-3.55%)
Feb 19, 2021 20.17 20.29 19.84 19.85 4,287,479 -0.34(-1.70%)
Feb 18, 2021 19.91 20.47 19.86 20.19 5,005,743 +0.25(+1.25%)
Feb 17, 2021 19.89 20.01 19.15 19.94 7,717,346 +0.14(+0.70%)
Feb 16, 2021 19.66 19.91 19.54 19.80 5,821,226 +0.15(+0.75%)
Feb 12, 2021 19.46 19.71 19.40 19.65 3,322,348 +0.12(+0.61%)
Feb 11, 2021 19.75 19.85 19.47 19.53 2,425,348 -0.19(-0.98%)
Feb 10, 2021 19.68 19.82 19.55 19.73 2,785,898 +0.17(+0.85%)
Feb 09, 2021 19.40 19.62 19.24 19.56 4,901,130 +0.23(+1.19%)
Feb 08, 2021 19.62 19.70 19.24 19.33 4,213,429 -0.34(-1.73%)
Feb 05, 2021 19.88 19.88 19.54 19.67 2,638,102 -0.03(-0.14%)
Feb 04, 2021 19.40 19.72 19.24 19.70 4,541,710 +0.26(+1.32%)
Feb 03, 2021 19.72 19.76 19.29 19.44 3,710,089 -0.32(-1.63%)
Feb 02, 2021 19.70 20.00 19.56 19.76 4,028,459 +0.24(+1.22%)
Feb 01, 2021 19.57 19.86 19.40 19.53 3,401,008 +0.14(+0.71%)
Jan 29, 2021 19.68 19.93 19.14 19.39 5,422,300 -0.45(-2.27%)
Jan 28, 2021 19.30 20.08 19.23 19.84 4,981,778 +0.66(+3.45%)
Jan 27, 2021 19.87 20.07 18.97 19.18 5,773,238 -1.00(-4.97%)
Jan 26, 2021 19.98 20.28 19.80 20.18 3,862,696 +0.26(+1.29%)
Jan 25, 2021 19.62 20.09 19.53 19.92 4,088,876 +0.21(+1.07%)
Jan 22, 2021 19.82 19.85 19.56 19.71 3,118,924 -0.23(-1.15%)
Jan 21, 2021 19.78 20.01 19.56 19.94 4,006,548 +0.19(+0.98%)
Jan 20, 2021 19.74 19.98 19.56 19.75 4,123,811 -0.19(-0.97%)
Jan 19, 2021 19.86 20.03 19.65 19.94 4,556,478 +0.21(+1.07%)
Jan 15, 2021 19.58 19.78 19.30 19.73 5,889,850 +0.56(+2.93%)
Jan 14, 2021 19.14 19.25 18.92 19.17 4,032,546 +0.03(+0.14%)
Jan 13, 2021 18.96 19.25 18.89 19.14 3,512,931 +0.11(+0.58%)
Jan 12, 2021 19.07 19.29 18.86 19.03 4,570,931 -0.08(-0.43%)
Jan 11, 2021 18.96 19.18 18.91 19.11 3,796,455 +0.07(+0.39%)
Jan 08, 2021 19.25 19.27 18.86 19.04 8,521,535 -0.16(-0.81%)
Jan 07, 2021 20.19 20.24 19.18 19.19 7,246,034 -0.98(-4.87%)
Jan 06, 2021 20.15 20.40 20.06 20.18 4,731,319 +0.35(+1.76%)
Jan 05, 2021 19.68 19.89 19.48 19.83 4,126,731 +0.21(+1.08%)
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.