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, 2013 13.59 13.61 13.52 13.55 3,634,027 -0.05(-0.34%)
Jan 30, 2013 13.60 13.67 13.55 13.60 3,236,313 -0.01(-0.10%)
Jan 29, 2013 13.42 13.61 13.38 13.61 4,758,419 +0.19(+1.38%)
Jan 28, 2013 13.46 13.53 13.28 13.43 2,833,533 -0.05(-0.39%)
Jan 25, 2013 13.43 13.49 13.33 13.48 3,128,961 +0.06(+0.44%)
Jan 24, 2013 13.39 13.50 13.30 13.42 3,335,796 +0.05(+0.40%)
Jan 23, 2013 13.34 13.38 13.28 13.37 3,006,738 -0.02(-0.15%)
Jan 22, 2013 13.27 13.40 13.26 13.39 3,453,683 +0.11(+0.85%)
Jan 18, 2013 13.25 13.28 13.20 13.28 4,161,902 +0.07(+0.55%)
Jan 17, 2013 13.21 13.32 13.20 13.20 4,060,149 -0.01(-0.05%)
Jan 16, 2013 13.24 13.30 13.11 13.21 5,671,128 -0.09(-0.70%)
Jan 15, 2013 13.17 13.30 13.16 13.30 4,427,034 +0.12(+0.91%)
Jan 14, 2013 13.28 13.31 13.13 13.18 4,587,010 -0.11(-0.80%)
Jan 11, 2013 13.26 13.44 13.20 13.29 5,521,265 +0.17(+1.26%)
Jan 10, 2013 13.06 13.14 13.02 13.12 3,930,049 +0.08(+0.61%)
Jan 09, 2013 12.94 13.04 12.87 13.04 3,767,037 +0.13(+1.03%)
Jan 08, 2013 12.96 13.00 12.82 12.91 6,111,031 -0.09(-0.66%)
Jan 07, 2013 13.09 13.12 12.95 13.00 2,988,609 -0.15(-1.11%)
Jan 04, 2013 13.04 13.16 13.02 13.14 3,258,907 +0.09(+0.71%)
Jan 03, 2013 13.01 13.10 12.99 13.05 3,002,158 +0.04(+0.31%)
Jan 02, 2013 12.93 13.01 12.77 13.01 4,578,851 +0.25(+1.92%)
Dec 31, 2012 12.54 12.78 12.46 12.77 3,844,849 +0.17(+1.32%)
Dec 28, 2012 12.57 12.73 12.52 12.60 4,689,886 -0.03(-0.26%)
Dec 27, 2012 12.65 12.70 12.49 12.63 6,062,455 -0.05(-0.42%)
Dec 26, 2012 12.88 12.91 12.68 12.69 3,275,262 -0.17(-1.34%)
Dec 24, 2012 12.87 12.90 12.77 12.86 1,566,070 -0.05(-0.36%)
Dec 21, 2012 12.91 13.02 12.84 12.90 6,641,560 -0.14(-1.07%)
Dec 20, 2012 13.10 13.14 13.01 13.04 4,002,247 -0.03(-0.25%)
Dec 19, 2012 13.19 13.22 13.05 13.08 4,057,646 -0.12(-0.90%)
Dec 18, 2012 13.18 13.26 13.13 13.20 3,209,854 +0.04(+0.30%)
Dec 17, 2012 13.07 13.25 13.02 13.16 3,249,674 +0.11(+0.86%)
Dec 14, 2012 13.17 13.20 13.02 13.04 2,879,966 -0.11(-0.81%)
Dec 13, 2012 13.15 13.24 13.12 13.15 4,427,936 -0.01(-0.10%)
Dec 12, 2012 13.20 13.29 13.15 13.16 4,182,813 -0.02(-0.15%)
Dec 11, 2012 13.22 13.34 13.15 13.18 4,846,854 -0.03(-0.20%)
Dec 10, 2012 13.16 13.31 13.08 13.21 4,235,568 +0.05(+0.40%)
Dec 07, 2012 13.18 13.22 13.05 13.16 4,836,819 -0.01(-0.10%)
Dec 06, 2012 13.22 13.26 13.13 13.17 4,230,168 -0.04(-0.30%)
Dec 05, 2012 13.05 13.36 13.02 13.21 6,148,885 +0.19(+1.48%)
Dec 04, 2012 13.10 13.10 12.94 13.02 4,061,539 -0.07(-0.51%)
Nov 30, 2012 13.10 13.18 13.00 13.08 11,438,108 -0.02(-0.15%)
Nov 29, 2012 13.24 13.24 13.03 13.10 3,352,445 +0.01(+0.10%)
Nov 28, 2012 12.95 13.09 12.83 13.09 4,942,364 +0.08(+0.61%)
Nov 27, 2012 12.97 13.12 12.92 13.01 6,913,411 +0.04(+0.31%)
Nov 26, 2012 12.72 12.98 12.72 12.97 4,799,191 +0.20(+1.56%)
Nov 23, 2012 12.81 12.83 12.69 12.77 1,867,806 -0.03(-0.21%)
Nov 21, 2012 12.87 12.90 12.70 12.80 3,371,641 -0.04(-0.31%)
Nov 20, 2012 12.88 12.92 12.72 12.84 4,970,864 -0.01(-0.10%)
Nov 19, 2012 13.07 13.07 12.79 12.85 6,308,813 -0.13(-1.02%)
Nov 16, 2012 12.72 12.99 12.71 12.98 7,504,784 +0.30(+2.35%)
Nov 15, 2012 12.92 13.00 12.57 12.69 9,696,717 -0.24(-1.85%)
Nov 14, 2012 13.24 13.30 12.88 12.92 5,927,803 -0.18(-1.35%)
Nov 13, 2012 13.15 13.41 13.08 13.10 7,417,671 -0.13(-0.97%)
Nov 12, 2012 13.23 13.29 13.14 13.23 3,108,167 +0.00(+0.02%)
Nov 09, 2012 13.36 13.40 13.21 13.23 5,404,369 -0.16(-1.18%)
Nov 08, 2012 13.49 13.69 13.36 13.38 7,199,628 -0.16(-1.16%)
Nov 07, 2012 14.07 14.12 13.51 13.54 8,126,013 -0.56(-3.96%)
Nov 06, 2012 14.01 14.20 13.99 14.10 3,627,860 +0.07(+0.51%)
Nov 05, 2012 14.11 14.11 13.96 14.03 2,786,821 -0.11(-0.79%)
Nov 02, 2012 14.31 14.32 14.13 14.14 2,682,971 -0.13(-0.92%)
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.