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 (%)
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%)
Jan 04, 2021 19.92 19.98 19.46 19.62 4,316,513 -0.28(-1.39%)
Dec 31, 2020 19.89 19.89 19.89 1,922,236 +0.20(+1.03%)
Dec 30, 2020 19.53 19.81 19.46 19.69 1,922,236 +0.11(+0.56%)
Dec 29, 2020 19.81 19.92 19.48 19.58 4,206,029 -0.10(-0.51%)
Dec 28, 2020 19.93 20.02 19.68 19.68 3,127,074 -0.16(-0.79%)
Dec 24, 2020 19.74 19.84 19.50 19.84 1,100,016 +0.07(+0.37%)
Dec 23, 2020 19.32 19.87 19.32 19.76 4,638,937 +0.63(+3.27%)
Dec 22, 2020 19.35 19.42 19.05 19.14 5,418,902 -0.21(-1.09%)
Dec 21, 2020 19.87 19.91 19.27 19.35 6,393,060 -0.75(-3.75%)
Dec 18, 2020 20.14 20.25 19.95 20.10 12,269,770 -0.01(-0.05%)
Dec 17, 2020 20.22 20.47 20.09 20.11 4,373,868 +0.01(+0.05%)
Dec 16, 2020 20.47 20.51 19.98 20.10 4,407,783 -0.34(-1.66%)
Dec 15, 2020 20.00 20.49 19.86 20.44 5,340,793 +0.55(+2.77%)
Dec 14, 2020 20.22 20.27 19.86 19.89 5,916,503 -0.10(-0.51%)
Dec 11, 2020 19.96 20.20 19.86 19.99 5,133,154 -0.05(-0.23%)
Dec 10, 2020 20.35 20.52 19.91 20.04 7,290,862 -0.40(-1.93%)
Dec 09, 2020 20.78 20.87 20.22 20.44 16,823,554 -0.25(-1.20%)
Dec 08, 2020 21.16 21.23 20.64 20.68 4,550,250 -0.59(-2.77%)
Dec 07, 2020 20.92 21.66 20.78 21.27 5,589,012 +0.26(+1.22%)
Dec 04, 2020 21.00 21.33 20.90 21.01 3,864,959 +0.06(+0.31%)
Dec 03, 2020 21.04 21.28 20.91 20.95 6,500,597 -0.13(-0.61%)
Dec 02, 2020 20.90 21.11 20.59 21.08 6,430,839 +0.09(+0.44%)
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.