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 (%)
May 28, 2010 8.099 8.212 8.051 8.099 8,858,555 +0.06(+0.74%)
May 27, 2010 7.915 8.051 7.897 8.040 4,907,273 +0.22(+2.81%)
May 26, 2010 7.825 7.944 7.754 7.820 9,486,879 +0.05(+0.69%)
May 25, 2010 7.689 7.766 7.582 7.766 11,673,974 -0.08(-1.06%)
May 24, 2010 7.909 7.989 7.837 7.849 4,466,435 -0.08(-0.98%)
May 21, 2010 7.814 7.938 7.701 7.927 8,623,391 +0.04(+0.45%)
May 20, 2010 8.007 8.040 7.873 7.891 12,343,853 -0.29(-3.56%)
May 19, 2010 8.248 8.307 8.099 8.182 10,356,360 -0.13(-1.57%)
May 18, 2010 8.474 8.533 8.289 8.313 168 -0.12(-1.41%)
May 17, 2010 8.432 8.468 8.260 8.432 5,375,745 +0.02(+0.21%)
May 14, 2010 8.414 8.509 8.331 8.414 8,316,321 -0.06(-0.70%)
May 13, 2010 8.480 8.628 8.432 8.474 6,415,552 -0.02(-0.28%)
May 12, 2010 8.373 8.569 8.266 8.497 11,025,152 +0.18(+2.18%)
May 11, 2010 8.316 8.433 8.293 8.316 9,502,167 +0.02(+0.28%)
May 10, 2010 8.222 8.298 8.175 8.293 9,668,332 +0.23(+2.84%)
May 07, 2010 8.134 8.234 7.847 8.064 12,081,578 -0.06(-0.72%)
May 06, 2010 8.128 8.439 0.0001 8.123 19,950 -0.39(-4.61%)
May 05, 2010 8.574 8.580 8.378 8.515 11,234,524 +0.11(+1.26%)
May 04, 2010 8.480 8.562 8.386 8.410 7,762,109 -0.13(-1.58%)
May 03, 2010 8.469 8.580 8.457 8.545 4,974,315 +0.12(+1.46%)
Apr 30, 2010 8.469 8.592 8.422 8.422 7,333,310 -0.02(-0.21%)
Apr 29, 2010 8.463 8.498 8.416 8.439 5,758,171 +0.03(+0.35%)
Apr 28, 2010 8.363 8.439 8.304 8.410 3,927,898 +0.09(+1.13%)
Apr 27, 2010 8.474 8.521 8.316 8.316 4,447,545 -0.22(-2.54%)
Apr 26, 2010 8.521 8.580 8.504 8.533 4,619,724 -0.01(-0.14%)
Apr 23, 2010 8.433 8.551 8.392 8.545 2,548,243 +0.12(+1.46%)
Apr 22, 2010 8.410 8.463 8.357 8.422 5,887,703 -0.01(-0.14%)
Apr 21, 2010 8.410 8.469 8.375 8.433 29,052 +0.01(+0.14%)
Apr 20, 2010 8.386 8.433 8.345 8.422 238 +0.06(+0.77%)
Apr 19, 2010 8.369 8.422 8.310 8.357 5,524,033 -0.04(-0.49%)
Apr 16, 2010 8.557 8.586 8.375 8.398 4,971,283 -0.18(-2.05%)
Apr 15, 2010 8.545 8.580 8.510 8.574 2,685,656 +0.06(+0.69%)
Apr 14, 2010 8.510 8.533 8.416 8.515 2,339,528 +0.01(+0.14%)
Apr 13, 2010 8.533 8.551 8.445 8.504 2,754,250 -0.02(-0.21%)
Apr 12, 2010 8.551 8.580 8.510 8.521 3,561,445 +0.02(+0.21%)
Apr 09, 2010 8.480 8.539 8.392 8.504 4,194,066 +0.08(+0.90%)
Apr 08, 2010 8.433 8.492 8.386 8.427 4,926,788 -0.06(-0.69%)
Apr 07, 2010 8.656 8.656 8.451 8.486 8,286,028 -0.16(-1.83%)
Apr 06, 2010 8.562 8.662 8.539 8.644 6,168,015 +0.05(+0.61%)
Apr 05, 2010 8.539 8.615 8.510 8.592 4,096,727 +0.09(+1.03%)
Apr 01, 2010 8.427 8.504 8.504 8.504 7,009,632 +0.08(+0.97%)
Mar 31, 2010 8.427 8.504 8.392 8.422 6,219,775 -0.05(-0.55%)
Mar 30, 2010 8.457 8.504 8.398 8.469 5,827,695 -0.02(-0.21%)
Mar 29, 2010 8.351 8.504 8.316 8.486 5,871,300 +0.16(+1.97%)
Mar 26, 2010 8.334 8.375 8.252 8.322 5,410,394 +0.04(+0.42%)
Mar 25, 2010 8.345 8.381 8.287 8.287 3,040,793 -0.04(-0.42%)
Mar 24, 2010 8.357 8.416 8.310 8.322 3,464,358 -0.06(-0.77%)
Mar 23, 2010 8.375 8.416 8.334 8.386 5,769,185 +0.01(+0.14%)
Mar 22, 2010 8.433 8.469 8.369 8.375 6,057,524 -0.09(-1.04%)
Mar 19, 2010 8.463 8.515 8.404 8.463 6,966,516 +0.01(+0.14%)
Mar 18, 2010 8.515 8.515 8.404 8.451 2,996,657 -0.03(-0.35%)
Mar 17, 2010 8.504 8.515 8.451 8.480 4,407,181 +0.02(+0.21%)
Mar 16, 2010 8.334 8.480 8.304 8.463 3,981,665 +0.12(+1.41%)
Mar 15, 2010 8.275 8.345 8.275 8.345 3,838,971 -0.01(-0.07%)
Mar 12, 2010 8.410 8.439 8.304 8.351 2,756,864 -0.02(-0.28%)
Mar 11, 2010 8.310 8.375 8.269 8.375 3,301,180 +0.09(+1.13%)
Mar 10, 2010 8.293 8.298 8.216 8.281 4,856,100 +0.01(+0.07%)
Mar 09, 2010 8.298 8.342 8.234 8.275 4,497,600 -0.02(-0.28%)
Mar 08, 2010 8.222 8.322 8.222 8.298 5,061,803 +0.08(+1.00%)
Mar 05, 2010 8.216 8.304 8.210 8.216 7,247,955 -0.01(-0.07%)
Mar 04, 2010 8.076 8.222 8.070 8.222 6,714,463 +0.15(+1.82%)
Mar 03, 2010 8.164 8.187 8.064 8.076 6,351,834 -0.04(-0.43%)
Mar 02, 2010 8.011 8.158 8.005 8.111 6,491,109 +0.13(+1.69%)
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.