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 (%)
Apr 30, 2021 22.73 22.76 22.43 22.69 4,873,361 -0.02(-0.08%)
Apr 29, 2021 22.23 22.93 22.19 22.71 12,096,445 +0.53(+2.38%)
Apr 28, 2021 22.00 22.18 21.87 22.18 10,141,690 +0.12(+0.55%)
Apr 27, 2021 22.22 22.25 21.95 22.06 9,188,761 -0.17(-0.75%)
Apr 26, 2021 22.42 22.45 22.18 22.22 5,326,633 -0.13(-0.58%)
Apr 23, 2021 22.39 22.53 22.18 22.35 7,719,313 -0.04(-0.17%)
Apr 22, 2021 22.51 22.62 22.38 22.39 6,568,983 -0.11(-0.49%)
Apr 21, 2021 22.49 22.57 22.31 22.50 5,566,827 +0.06(+0.25%)
Apr 20, 2021 22.05 22.53 21.96 22.45 5,508,959 +0.42(+1.89%)
Apr 19, 2021 22.30 22.32 21.94 22.03 6,435,839 -0.26(-1.16%)
Apr 16, 2021 22.43 22.51 22.10 22.29 8,155,623 +0.01(+0.04%)
Apr 15, 2021 21.97 22.33 21.93 22.28 5,775,906 +0.32(+1.43%)
Apr 14, 2021 21.90 22.17 21.77 21.96 8,615,558 +0.05(+0.21%)
Apr 13, 2021 21.52 21.99 21.34 21.92 8,022,904 +0.30(+1.37%)
Apr 12, 2021 21.56 21.81 21.48 21.62 7,167,477 +0.09(+0.43%)
Apr 09, 2021 21.55 21.68 21.43 21.53 5,999,976 +0.01(+0.04%)
Apr 08, 2021 21.71 21.75 21.40 21.52 5,835,936 -0.12(-0.56%)
Apr 07, 2021 21.63 21.70 21.50 21.64 3,987,079 +0.11(+0.52%)
Apr 06, 2021 21.17 21.55 21.12 21.53 3,506,706 +0.28(+1.31%)
Apr 05, 2021 21.07 21.36 21.03 21.25 2,562,943 +0.27(+1.28%)
Apr 01, 2021 20.98 21.03 20.80 20.98 2,036,261 +0.00(+0.00%)
Mar 31, 2021 21.01 21.19 20.80 20.98 3,813,767 -0.14(-0.66%)
Mar 30, 2021 20.88 21.13 20.60 21.12 3,813,799 +0.14(+0.66%)
Mar 29, 2021 20.28 21.16 20.28 20.98 4,753,206 +0.63(+3.09%)
Mar 26, 2021 20.68 20.81 20.15 20.35 4,043,053 -0.31(-1.48%)
Mar 25, 2021 20.24 20.76 19.95 20.66 3,757,976 +0.51(+2.53%)
Mar 24, 2021 20.20 20.55 20.13 20.15 3,949,725 -0.12(-0.59%)
Mar 23, 2021 20.29 20.50 20.10 20.27 5,365,847 -0.07(-0.36%)
Mar 22, 2021 20.51 20.73 20.19 20.34 4,400,645 -0.28(-1.35%)
Mar 19, 2021 20.38 20.87 20.17 20.62 9,864,814 +0.30(+1.46%)
Mar 18, 2021 20.64 20.70 20.31 20.33 3,812,481 -0.31(-1.48%)
Mar 17, 2021 20.77 20.88 20.58 20.63 4,695,019 -0.16(-0.76%)
Mar 16, 2021 20.77 20.88 20.50 20.79 6,665,031 -0.12(-0.58%)
Mar 15, 2021 20.43 20.93 20.35 20.91 4,748,732 +0.56(+2.73%)
Mar 12, 2021 19.78 20.45 19.68 20.35 7,463,377 +0.63(+3.19%)
Mar 11, 2021 19.75 20.23 19.63 19.72 5,633,278 -0.03(-0.14%)
Mar 10, 2021 19.35 19.92 19.34 19.75 9,085,373 +0.39(+2.01%)
Mar 09, 2021 19.23 19.50 19.07 19.36 8,389,443 +0.08(+0.43%)
Mar 08, 2021 19.49 19.49 19.08 19.28 5,649,826 +0.14(+0.73%)
Mar 05, 2021 18.64 19.27 18.57 19.14 5,214,141 +0.73(+3.98%)
Mar 04, 2021 18.29 18.91 18.12 18.41 5,069,426 +0.39(+2.16%)
Mar 03, 2021 18.03 18.19 17.95 18.02 4,546,807 -0.11(-0.61%)
Mar 02, 2021 18.24 18.26 18.07 18.13 4,753,412 -0.03(-0.15%)
Mar 01, 2021 18.34 18.56 18.13 18.16 5,023,376 +0.15(+0.82%)
Feb 26, 2021 18.09 18.39 17.89 18.01 11,242,507 -0.29(-1.57%)
Feb 25, 2021 19.27 19.87 18.09 18.30 10,203,411 -0.98(-5.09%)
Feb 24, 2021 19.17 19.64 19.00 19.28 4,464,879 +0.03(+0.14%)
Feb 23, 2021 19.15 19.40 19.09 19.25 4,615,941 +0.10(+0.53%)
Feb 22, 2021 19.62 19.77 18.69 19.15 8,358,843 -0.70(-3.55%)
Feb 19, 2021 20.18 20.30 19.84 19.85 4,286,252 -0.34(-1.70%)
Feb 18, 2021 19.92 20.47 19.86 20.20 5,004,310 +0.25(+1.25%)
Feb 17, 2021 19.90 20.02 19.16 19.95 7,715,138 +0.14(+0.70%)
Feb 16, 2021 19.67 19.92 19.55 19.81 5,819,560 +0.15(+0.75%)
Feb 12, 2021 19.47 19.71 19.40 19.66 3,321,398 +0.12(+0.61%)
Feb 11, 2021 19.75 19.85 19.48 19.54 2,424,654 -0.19(-0.98%)
Feb 10, 2021 19.69 19.82 19.56 19.73 2,785,101 +0.17(+0.85%)
Feb 09, 2021 19.40 19.62 19.25 19.57 4,899,728 +0.23(+1.19%)
Feb 08, 2021 19.62 19.71 19.25 19.34 4,212,224 -0.34(-1.73%)
Feb 05, 2021 19.89 19.89 19.55 19.68 2,637,347 -0.03(-0.14%)
Feb 04, 2021 19.40 19.72 19.25 19.71 4,540,410 +0.26(+1.32%)
Feb 03, 2021 19.72 19.77 19.29 19.45 3,709,027 -0.32(-1.63%)
Feb 02, 2021 19.71 20.01 19.57 19.77 4,027,307 +0.24(+1.22%)
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.