CenterPoint Energy (NY: CNP )

28.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.22 16.33 15.75 16.13 14,114,675 -0.22(-1.33%)
May 28, 2020 16.18 16.44 15.91 16.35 9,521,875 +0.47(+2.97%)
May 27, 2020 16.35 16.45 15.82 15.88 9,772,361 +0.01(+0.06%)
May 26, 2020 15.91 16.18 15.80 15.87 10,012,434 +0.52(+3.37%)
May 22, 2020 15.22 15.40 15.17 15.35 7,203,160 +0.15(+0.95%)
May 21, 2020 15.37 15.56 15.15 15.21 7,360,915 -0.15(-0.95%)
May 20, 2020 15.53 15.70 15.29 15.35 9,896,766 +0.03(+0.18%)
May 19, 2020 15.60 15.66 15.19 15.32 8,432,732 -0.40(-2.57%)
May 18, 2020 15.87 16.10 15.65 15.73 14,039,895 +0.62(+4.11%)
May 15, 2020 15.39 15.49 14.89 15.11 15,316,778 -0.43(-2.78%)
May 14, 2020 14.98 15.58 14.74 15.54 16,310,609 +0.34(+2.25%)
May 13, 2020 15.85 15.89 14.96 15.20 9,364,825 -0.80(-5.00%)
May 12, 2020 16.13 16.42 16.00 16.00 18,746,244 -0.35(-2.15%)
May 11, 2020 16.54 16.63 16.03 16.35 11,105,023 -0.37(-2.21%)
May 08, 2020 16.27 16.80 16.27 16.72 19,846,504 +0.70(+4.38%)
May 07, 2020 15.81 17.19 15.76 16.02 30,913,916 +1.65(+11.45%)
May 06, 2020 14.84 14.89 14.33 14.37 6,800,606 -0.37(-2.50%)
May 05, 2020 14.93 15.11 14.69 14.74 4,333,233 +0.03(+0.18%)
May 04, 2020 14.63 14.74 14.16 14.71 5,260,136 -0.09(-0.61%)
May 01, 2020 15.00 15.04 14.54 14.80 3,952,042 -0.51(-3.35%)
Apr 30, 2020 15.75 15.77 15.08 15.31 7,202,958 -0.59(-3.73%)
Apr 29, 2020 16.21 16.35 15.81 15.91 5,198,808 +0.25(+1.61%)
Apr 28, 2020 15.99 16.30 15.53 15.66 5,613,327 +0.08(+0.52%)
Apr 27, 2020 15.09 15.65 15.03 15.58 6,241,343 +0.58(+3.84%)
Apr 24, 2020 14.86 15.09 14.53 15.00 6,666,987 +0.23(+1.58%)
Apr 23, 2020 14.61 15.02 14.58 14.77 7,923,207 +0.21(+1.42%)
Apr 22, 2020 14.29 14.75 13.77 14.56 6,656,304 +0.61(+4.38%)
Apr 21, 2020 13.75 14.21 13.65 13.95 5,681,048 -0.22(-1.52%)
Apr 20, 2020 14.34 14.70 14.05 14.16 7,758,176 -0.70(-4.72%)
Apr 17, 2020 14.69 15.20 14.61 14.87 8,438,067 +0.67(+4.69%)
Apr 16, 2020 14.30 14.51 13.90 14.20 6,460,127 -0.07(-0.50%)
Apr 15, 2020 14.60 14.75 14.15 14.27 9,378,051 -1.02(-6.65%)
Apr 14, 2020 15.51 15.69 15.11 15.29 6,131,179 +0.10(+0.65%)
Apr 13, 2020 16.08 16.12 15.06 15.19 7,357,250 -0.83(-5.17%)
Apr 09, 2020 15.47 16.40 15.47 16.02 11,671,203 +0.89(+5.89%)
Apr 08, 2020 14.12 15.19 13.88 15.13 7,802,224 +1.21(+8.73%)
Apr 07, 2020 14.80 14.97 13.84 13.91 12,166,279 +0.15(+1.11%)
Apr 06, 2020 12.61 13.91 12.46 13.76 9,600,747 +1.67(+13.84%)
Apr 03, 2020 12.57 12.74 11.74 12.09 20,462,662 -0.62(-4.88%)
Apr 02, 2020 12.42 13.22 12.21 12.71 20,861,972 +0.01(+0.07%)
Apr 01, 2020 12.99 13.11 12.28 12.70 10,803,480 -1.20(-8.61%)
Mar 31, 2020 14.45 14.59 13.80 13.89 9,494,453 -0.70(-4.81%)
Mar 30, 2020 14.75 14.88 13.96 14.60 7,813,573 -0.06(-0.43%)
Mar 27, 2020 13.69 15.31 13.56 14.66 10,977,983 +0.37(+2.58%)
Mar 26, 2020 13.64 14.60 13.51 14.29 10,161,451 +0.68(+5.02%)
Mar 25, 2020 12.57 14.16 11.75 13.61 11,634,902 +1.35(+11.00%)
Mar 24, 2020 11.78 12.47 11.60 12.26 7,735,897 +1.38(+12.64%)
Mar 23, 2020 11.12 11.56 10.73 10.88 8,663,242 -0.34(-3.04%)
Mar 20, 2020 11.23 12.35 10.50 11.22 17,961,222 +0.22(+2.04%)
Mar 19, 2020 11.11 11.46 10.41 11.00 7,654,770 -0.22(-1.92%)
Mar 18, 2020 12.28 12.46 10.49 11.21 11,019,534 -1.96(-14.88%)
Mar 17, 2020 11.47 13.18 10.98 13.17 13,624,530 +1.95(+17.39%)
Mar 16, 2020 12.78 12.99 11.11 11.22 13,634,178 -2.76(-19.74%)
Mar 13, 2020 14.00 14.15 12.59 13.98 13,123,917 +0.61(+4.57%)
Mar 12, 2020 14.69 14.75 13.16 13.37 14,609,235 -2.51(-15.80%)
Mar 11, 2020 16.30 16.41 15.26 15.88 18,179,994 -0.94(-5.61%)
Mar 10, 2020 16.75 16.92 15.67 16.83 15,876,246 +0.61(+3.77%)
Mar 09, 2020 18.56 19.38 15.43 16.21 12,580,786 -3.17(-16.33%)
Mar 06, 2020 19.78 19.88 18.82 19.38 12,250,776 -1.01(-4.94%)
Mar 05, 2020 21.07 21.11 20.22 20.39 10,438,830 -1.03(-4.83%)
Mar 04, 2020 20.93 21.54 20.65 21.42 6,996,227 +0.65(+3.12%)
Mar 03, 2020 21.26 21.74 20.50 20.77 11,780,558 -0.58(-2.74%)
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.