CenterPoint Energy (NY: CNP )

28.85 -0.49 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 16.44 16.53 16.32 16.52 4,337,585 +0.11(+0.65%)
Apr 29, 2013 16.31 16.54 16.24 16.42 3,334,029 +0.17(+1.07%)
Apr 26, 2013 16.27 16.29 16.24 16.24 2,263,051 -0.04(-0.25%)
Apr 25, 2013 16.30 16.36 16.22 16.28 2,513,904 +0.09(+0.54%)
Apr 24, 2013 16.26 16.30 16.15 16.20 2,861,063 +0.00(+0.00%)
Apr 23, 2013 16.14 16.20 16.01 16.20 2,623,639 +0.11(+0.71%)
Apr 22, 2013 16.14 16.20 15.98 16.08 2,568,241 -0.08(-0.50%)
Apr 19, 2013 15.96 16.18 15.90 16.16 2,669,519 +0.27(+1.69%)
Apr 18, 2013 15.79 15.99 15.77 15.90 4,087,546 +0.11(+0.72%)
Apr 17, 2013 15.90 15.96 15.68 15.78 5,202,126 -0.19(-1.17%)
Apr 16, 2013 15.85 15.98 15.76 15.97 5,354,891 +0.23(+1.45%)
Apr 15, 2013 16.07 16.10 15.74 15.74 5,754,861 -0.34(-2.12%)
Apr 12, 2013 16.19 16.23 16.08 16.08 4,079,829 -0.14(-0.87%)
Apr 11, 2013 16.19 16.24 16.14 16.22 2,947,861 +0.09(+0.54%)
Apr 10, 2013 16.07 16.17 16.04 16.14 4,400,371 +0.11(+0.67%)
Apr 09, 2013 16.17 16.20 16.02 16.03 6,064,362 -0.09(-0.54%)
Apr 08, 2013 15.98 16.12 15.95 16.12 4,417,378 +0.13(+0.84%)
Apr 05, 2013 15.83 16.02 15.75 15.98 4,898,678 -0.05(-0.29%)
Apr 04, 2013 15.92 16.08 15.90 16.03 5,135,374 +0.14(+0.89%)
Apr 03, 2013 16.06 16.10 15.84 15.89 3,953,417 -0.15(-0.96%)
Apr 02, 2013 15.98 16.12 15.96 16.04 4,318,472 +0.11(+0.67%)
Apr 01, 2013 16.00 16.06 15.87 15.94 2,992,659 -0.11(-0.67%)
Mar 28, 2013 15.88 16.10 15.83 16.04 4,727,475 +0.19(+1.22%)
Mar 27, 2013 15.80 15.94 15.77 15.85 3,570,232 -0.05(-0.34%)
Mar 26, 2013 15.77 15.91 15.73 15.90 4,438,798 +0.23(+1.45%)
Mar 25, 2013 15.73 15.84 15.53 15.67 4,903,733 -0.01(-0.09%)
Mar 22, 2013 15.67 15.84 15.64 15.69 5,197,889 -0.01(-0.04%)
Mar 21, 2013 15.40 15.71 15.37 15.69 7,705,656 +0.21(+1.38%)
Mar 20, 2013 15.43 15.55 15.39 15.48 4,197,473 +0.10(+0.65%)
Mar 19, 2013 15.54 15.58 15.29 15.38 4,812,250 -0.09(-0.61%)
Mar 18, 2013 15.43 15.74 15.37 15.47 11,670,679 -0.20(-1.28%)
Mar 15, 2013 15.96 16.08 15.29 15.67 36,606,464 +1.05(+7.19%)
Mar 14, 2013 14.64 14.66 14.56 14.62 3,603,793 -0.02(-0.14%)
Mar 13, 2013 14.61 14.65 14.56 14.64 2,642,364 +0.07(+0.46%)
Mar 12, 2013 14.65 14.69 14.56 14.58 2,684,872 -0.05(-0.37%)
Mar 11, 2013 14.60 14.68 14.57 14.63 2,169,880 +0.02(+0.14%)
Mar 08, 2013 14.54 14.64 14.48 14.61 4,307,851 +0.13(+0.88%)
Mar 07, 2013 14.53 14.58 14.46 14.48 3,125,053 -0.05(-0.37%)
Mar 06, 2013 14.66 14.66 14.47 14.54 3,325,945 -0.10(-0.69%)
Mar 05, 2013 14.54 14.70 14.52 14.64 5,175,636 +0.14(+0.97%)
Mar 04, 2013 14.38 14.51 14.35 14.50 3,022,033 +0.08(+0.56%)
Mar 01, 2013 14.38 14.44 14.24 14.42 4,913,895 +0.07(+0.47%)
Feb 28, 2013 14.27 14.41 14.17 14.35 7,420,006 +0.13(+0.94%)
Feb 27, 2013 13.89 14.42 13.89 14.21 13,641,620 +0.35(+2.56%)
Feb 26, 2013 13.81 13.99 13.73 13.86 6,923,342 +0.12(+0.88%)
Feb 25, 2013 14.02 14.17 13.74 13.74 5,364,987 -0.25(-1.82%)
Feb 22, 2013 13.87 14.01 13.85 13.99 4,972,535 +0.15(+1.11%)
Feb 21, 2013 13.82 13.92 13.75 13.84 4,391,498 -0.02(-0.15%)
Feb 20, 2013 13.71 13.95 13.71 13.86 5,677,548 +0.13(+0.93%)
Feb 19, 2013 13.73 13.93 13.68 13.73 7,501,305 +0.07(+0.49%)
Feb 15, 2013 13.68 13.77 13.61 13.67 9,036,474 -0.01(-0.10%)
Feb 14, 2013 13.90 13.97 13.65 13.68 9,250,736 -0.23(-1.68%)
Feb 13, 2013 13.97 14.07 13.83 13.91 5,151,499 -0.04(-0.30%)
Feb 12, 2013 13.84 13.96 13.81 13.96 5,033,248 +0.09(+0.62%)
Feb 11, 2013 13.86 13.90 13.79 13.87 4,721,257 +0.01(+0.05%)
Feb 08, 2013 13.82 13.86 13.76 13.86 3,387,782 +0.03(+0.19%)
Feb 07, 2013 13.82 13.84 13.68 13.84 4,546,503 +0.06(+0.43%)
Feb 06, 2013 13.65 13.80 13.56 13.78 6,422,819 +0.17(+1.22%)
Feb 04, 2013 13.60 13.65 13.58 13.61 2,702,420 -0.02(-0.15%)
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.