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 (%)
Jan 31, 2014 16.04 16.33 16.03 16.08 10,417,661 -0.10(-0.64%)
Jan 30, 2014 15.98 16.23 15.98 16.18 4,045,430 +0.27(+1.73%)
Jan 29, 2014 15.94 16.06 15.82 15.91 4,044,593 -0.13(-0.81%)
Jan 28, 2014 15.93 16.06 15.90 16.04 3,220,024 +0.11(+0.69%)
Jan 27, 2014 15.92 16.01 15.87 15.93 3,725,209 +0.02(+0.13%)
Jan 24, 2014 16.11 16.25 15.91 15.91 4,079,026 -0.29(-1.78%)
Jan 23, 2014 16.29 16.33 16.09 16.20 3,652,188 -0.15(-0.92%)
Jan 22, 2014 16.28 16.40 16.27 16.35 2,485,478 +0.05(+0.34%)
Jan 21, 2014 16.15 16.31 16.13 16.29 3,713,579 +0.20(+1.24%)
Jan 17, 2014 16.20 16.09 16.09 16.09 4,173,677 -0.10(-0.59%)
Jan 16, 2014 16.11 16.23 15.98 16.19 7,345,863 +0.07(+0.43%)
Jan 15, 2014 15.96 16.13 15.89 16.12 9,568,994 +0.16(+0.99%)
Jan 14, 2014 15.83 16.00 15.81 15.96 5,188,972 +0.13(+0.82%)
Jan 13, 2014 16.00 16.05 15.81 15.83 7,662,475 -0.23(-1.45%)
Jan 10, 2014 15.96 16.27 15.96 16.07 7,448,939 +0.19(+1.21%)
Jan 09, 2014 15.70 15.88 15.61 15.87 5,317,782 +0.18(+1.14%)
Jan 08, 2014 15.82 15.87 15.64 15.70 3,684,780 -0.16(-1.04%)
Jan 07, 2014 15.72 15.94 15.67 15.86 4,016,775 +0.16(+1.05%)
Jan 06, 2014 15.76 15.76 15.59 15.70 3,925,863 +0.02(+0.13%)
Jan 03, 2014 15.71 15.81 15.60 15.67 4,639,733 -0.01(-0.04%)
Jan 02, 2014 15.92 16.00 15.67 15.68 4,335,210 -0.25(-1.55%)
Dec 31, 2013 15.89 15.93 15.93 15.93 2,831,686 +0.05(+0.30%)
Dec 30, 2013 15.90 15.96 15.85 15.88 3,142,019 -0.01(-0.04%)
Dec 27, 2013 15.85 15.97 15.81 15.89 2,090,922 +0.03(+0.22%)
Dec 26, 2013 15.92 15.98 15.80 15.85 2,129,365 -0.05(-0.35%)
Dec 24, 2013 15.86 15.96 15.78 15.91 1,084,058 +0.06(+0.39%)
Dec 23, 2013 16.01 16.05 15.82 15.85 3,929,162 -0.13(-0.82%)
Dec 20, 2013 15.65 16.16 15.65 15.98 8,918,471 +0.34(+2.15%)
Dec 19, 2013 15.72 15.73 15.51 15.64 3,678,238 -0.16(-1.00%)
Dec 18, 2013 15.70 15.83 15.43 15.80 5,306,398 +0.07(+0.44%)
Dec 17, 2013 15.63 15.82 15.56 15.73 7,138,396 +0.07(+0.44%)
Dec 16, 2013 15.70 15.81 15.55 15.66 4,474,904 +0.08(+0.49%)
Dec 13, 2013 15.70 15.74 15.54 15.59 4,566,577 -0.12(-0.74%)
Dec 12, 2013 15.68 15.83 15.67 15.70 3,203,973 +0.00(+0.00%)
Dec 11, 2013 15.94 15.99 15.64 15.70 5,567,931 -0.27(-1.68%)
Dec 10, 2013 16.00 16.15 15.92 15.97 6,735,382 -0.03(-0.21%)
Dec 09, 2013 16.01 16.07 15.81 16.00 4,595,609 -0.05(-0.30%)
Dec 06, 2013 15.98 16.15 15.81 16.05 9,641,962 +0.12(+0.73%)
Dec 05, 2013 15.81 15.96 15.69 15.94 7,113,298 +0.07(+0.43%)
Dec 04, 2013 15.67 15.87 15.60 15.87 4,769,085 +0.03(+0.17%)
Dec 03, 2013 15.82 15.92 15.78 15.84 7,646,869 -0.05(-0.35%)
Dec 02, 2013 15.92 16.09 15.78 15.89 9,791,346 -0.21(-1.28%)
Nov 29, 2013 16.09 16.22 16.05 16.10 4,455,931 -0.01(-0.09%)
Nov 27, 2013 16.19 16.20 16.05 16.11 13,464,671 -0.09(-0.55%)
Nov 26, 2013 16.63 16.65 15.76 16.20 33,181,984 -0.89(-5.19%)
Nov 25, 2013 17.19 17.20 17.04 17.09 5,621,098 -0.08(-0.44%)
Nov 22, 2013 16.86 17.21 16.81 17.17 12,482,913 +0.30(+1.79%)
Nov 21, 2013 16.82 16.95 16.73 16.86 4,024,559 +0.10(+0.62%)
Nov 20, 2013 16.97 17.04 16.74 16.76 3,421,193 -0.20(-1.18%)
Nov 19, 2013 17.07 17.13 16.90 16.96 2,701,734 -0.16(-0.92%)
Nov 18, 2013 17.23 17.25 17.06 17.12 5,978,813 -0.11(-0.64%)
Nov 15, 2013 17.12 17.23 17.04 17.23 10,518,718 +0.09(+0.52%)
Nov 14, 2013 17.21 17.28 17.06 17.14 3,846,043 +0.17(+1.00%)
Nov 12, 2013 16.97 17.05 16.91 16.97 13,653,385 -0.07(-0.40%)
Nov 11, 2013 16.95 17.12 16.87 17.04 3,929,118 +0.12(+0.72%)
Nov 08, 2013 16.80 16.92 16.59 16.91 14,299,816 +0.06(+0.36%)
Nov 07, 2013 17.13 17.24 16.83 16.85 5,391,342 -0.22(-1.28%)
Nov 06, 2013 16.53 17.15 16.40 17.07 10,194,205 +0.54(+3.26%)
Nov 05, 2013 16.64 16.70 16.52 16.53 4,266,471 -0.13(-0.78%)
Nov 04, 2013 16.68 16.75 16.50 16.66 3,323,104 +0.03(+0.16%)
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.