CenterPoint Energy (NY: CNP )

28.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.811 9.915 9.757 9.848 7,690,410 +0.07(+0.75%)
Jan 28, 2011 9.854 9.860 9.708 9.775 6,412,727 -0.07(-0.74%)
Jan 27, 2011 9.836 9.878 9.793 9.848 4,456,408 +0.02(+0.25%)
Jan 26, 2011 9.830 9.854 9.787 9.824 2,919,339 -0.02(-0.25%)
Jan 25, 2011 9.769 9.848 9.763 9.848 5,163,117 +0.04(+0.37%)
Jan 24, 2011 9.696 9.817 9.659 9.811 12,094,338 +0.12(+1.19%)
Jan 21, 2011 9.781 9.793 9.689 9.696 9,284,944 -0.02(-0.25%)
Jan 20, 2011 9.647 9.883 9.647 9.720 8,171,045 +0.07(+0.76%)
Jan 19, 2011 9.616 9.659 9.574 9.647 4,734,272 +0.05(+0.51%)
Jan 18, 2011 9.598 9.628 9.543 9.598 4,746,247 +0.02(+0.25%)
Jan 14, 2011 9.616 9.635 9.531 9.574 3,942,798 -0.04(-0.44%)
Jan 13, 2011 9.622 9.653 9.580 9.616 3,543,693 +0.00(+0.00%)
Jan 12, 2011 9.592 9.647 9.549 9.616 4,918,069 +0.09(+0.90%)
Jan 11, 2011 9.610 9.616 9.525 9.531 6,092,178 -0.07(-0.70%)
Jan 10, 2011 9.506 9.598 9.439 9.598 5,265,618 +0.04(+0.38%)
Jan 07, 2011 9.555 9.598 9.464 9.561 9,514,692 +0.04(+0.45%)
Jan 06, 2011 9.598 9.616 9.494 9.519 5,911,873 -0.10(-1.01%)
Jan 05, 2011 9.641 9.665 9.586 9.616 4,008,620 -0.04(-0.38%)
Jan 04, 2011 9.628 9.702 9.561 9.653 4,676,000 +0.02(+0.19%)
Jan 03, 2011 9.641 9.653 9.586 9.635 4,999,009 +0.05(+0.51%)
Dec 31, 2010 9.610 9.628 9.580 9.586 2,323,099 -0.02(-0.25%)
Dec 30, 2010 9.659 9.683 9.580 9.610 2,784,461 -0.04(-0.44%)
Dec 29, 2010 9.659 9.708 9.653 9.653 1,952,706 -0.01(-0.13%)
Dec 28, 2010 9.726 9.726 9.641 9.665 3,594,250 -0.03(-0.31%)
Dec 27, 2010 9.665 9.726 9.574 9.696 2,285,606 +0.00(+0.00%)
Dec 23, 2010 9.683 9.720 9.641 9.696 2,670,184 +0.01(+0.13%)
Dec 22, 2010 9.689 9.744 9.677 9.683 4,056,614 +0.00(+0.00%)
Dec 21, 2010 9.720 9.787 9.677 9.683 3,936,868 -0.02(-0.19%)
Dec 20, 2010 9.757 9.787 9.659 9.702 5,143,386 +0.02(+0.25%)
Dec 17, 2010 9.665 9.702 9.598 9.677 6,083,055 -0.02(-0.19%)
Dec 16, 2010 9.702 9.714 9.598 9.696 4,567,296 +0.02(+0.25%)
Dec 15, 2010 9.793 9.801 9.641 9.671 4,323,082 -0.15(-1.49%)
Dec 14, 2010 9.750 9.860 9.738 9.817 4,470,590 +0.10(+1.07%)
Dec 13, 2010 9.744 9.781 9.696 9.714 4,355,116 +0.05(+0.57%)
Dec 10, 2010 9.653 9.750 9.598 9.659 7,849,974 +0.05(+0.57%)
Dec 09, 2010 9.561 9.616 9.500 9.604 4,592,961 +0.07(+0.77%)
Dec 08, 2010 9.537 9.604 9.470 9.531 4,086,382 -0.01(-0.06%)
Dec 07, 2010 9.671 9.683 9.525 9.537 5,935,312 -0.01(-0.13%)
Dec 06, 2010 9.677 9.677 9.549 9.549 7,130,998 -0.15(-1.51%)
Dec 03, 2010 9.647 9.708 9.555 9.696 10,803,465 +0.04(+0.38%)
Dec 02, 2010 9.592 9.677 9.537 9.659 3,800,667 +0.05(+0.51%)
Dec 01, 2010 9.622 9.653 9.543 9.610 5,024,241 +0.08(+0.83%)
Nov 30, 2010 9.452 9.538 9.439 9.531 6,100,819 +0.02(+0.19%)
Nov 29, 2010 9.561 9.567 9.415 9.513 4,976,186 -0.12(-1.20%)
Nov 26, 2010 9.702 9.708 9.592 9.628 2,436,996 -0.08(-0.80%)
Nov 24, 2010 9.702 9.706 9.706 9.706 3,207,812 +0.10(+1.00%)
Nov 23, 2010 9.610 9.653 9.537 9.610 4,598,443 -0.07(-0.69%)
Nov 22, 2010 9.647 9.702 9.586 9.677 4,236,987 +0.03(+0.32%)
Nov 19, 2010 9.683 9.696 9.537 9.647 6,053,889 -0.02(-0.19%)
Nov 18, 2010 9.659 9.689 9.616 9.665 3,807,394 +0.10(+1.02%)
Nov 17, 2010 9.720 9.726 9.549 9.567 8,521,154 -0.12(-1.20%)
Nov 16, 2010 9.854 9.885 9.604 9.683 7,502,526 -0.21(-2.10%)
Nov 15, 2010 9.878 9.933 9.857 9.891 4,485,002 +0.07(+0.68%)
Nov 12, 2010 10.01 10.01 9.799 9.824 10,699,218 -0.17(-1.74%)
Nov 11, 2010 9.937 10.02 9.931 9.997 6,893,608 +0.01(+0.06%)
Nov 10, 2010 9.997 9.997 9.919 9.991 5,511,517 -0.01(-0.12%)
Nov 09, 2010 9.979 10.06 9.949 10.00 6,767,989 +0.03(+0.30%)
Nov 08, 2010 10.02 10.03 9.883 9.973 8,368,189 -0.08(-0.78%)
Nov 05, 2010 10.16 10.20 9.973 10.05 11,753,176 -0.14(-1.42%)
Nov 04, 2010 10.18 10.24 10.13 10.20 9,382,916 +0.12(+1.20%)
Nov 03, 2010 10.13 10.14 9.997 10.08 6,413,428 -0.03(-0.30%)
Nov 02, 2010 10.10 10.17 10.08 10.11 6,613,960 +0.13(+1.33%)
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.