CenterPoint Energy (NY: CNP )

28.49 +0.20 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.69 19.94 19.15 19.39 5,420,749 -0.45(-2.27%)
Jan 28, 2021 19.31 20.08 19.24 19.84 4,980,353 +0.66(+3.45%)
Jan 27, 2021 19.88 20.07 18.98 19.18 5,771,587 -1.00(-4.97%)
Jan 26, 2021 19.98 20.28 19.81 20.18 3,861,591 +0.26(+1.29%)
Jan 25, 2021 19.62 20.10 19.54 19.93 4,087,707 +0.21(+1.07%)
Jan 22, 2021 19.82 19.85 19.57 19.71 3,118,032 -0.23(-1.15%)
Jan 21, 2021 19.79 20.02 19.57 19.94 4,005,402 +0.19(+0.98%)
Jan 20, 2021 19.74 19.98 19.57 19.75 4,122,631 -0.19(-0.97%)
Jan 19, 2021 19.86 20.04 19.66 19.94 4,555,175 +0.21(+1.07%)
Jan 15, 2021 19.59 19.79 19.31 19.73 5,888,166 +0.56(+2.93%)
Jan 14, 2021 19.14 19.25 18.92 19.17 4,031,393 +0.03(+0.14%)
Jan 13, 2021 18.96 19.25 18.90 19.14 3,511,926 +0.11(+0.58%)
Jan 12, 2021 19.08 19.29 18.87 19.03 4,569,623 -0.08(-0.43%)
Jan 11, 2021 18.96 19.19 18.91 19.12 3,795,369 +0.07(+0.39%)
Jan 08, 2021 19.25 19.27 18.87 19.04 8,519,097 -0.16(-0.81%)
Jan 07, 2021 20.19 20.25 19.18 19.20 7,243,961 -0.98(-4.87%)
Jan 06, 2021 20.16 20.40 20.06 20.18 4,729,965 +0.35(+1.76%)
Jan 05, 2021 19.69 19.90 19.48 19.83 4,125,550 +0.21(+1.08%)
Jan 04, 2021 19.93 19.99 19.47 19.62 4,315,278 -0.28(-1.39%)
Dec 31, 2020 19.90 19.90 19.90 1,921,686 +0.20(+1.03%)
Dec 30, 2020 19.53 19.82 19.47 19.70 1,921,686 +0.11(+0.56%)
Dec 29, 2020 19.82 19.93 19.48 19.59 4,204,826 -0.10(-0.51%)
Dec 28, 2020 19.94 20.03 19.69 19.69 3,126,179 -0.16(-0.79%)
Dec 24, 2020 19.74 19.85 19.50 19.84 1,099,701 +0.07(+0.37%)
Dec 23, 2020 19.33 19.87 19.33 19.77 4,637,610 +0.63(+3.27%)
Dec 22, 2020 19.36 19.43 19.05 19.14 5,417,352 -0.21(-1.09%)
Dec 21, 2020 19.87 19.92 19.28 19.36 6,391,231 -0.75(-3.75%)
Dec 18, 2020 20.15 20.26 19.95 20.11 12,266,260 -0.01(-0.05%)
Dec 17, 2020 20.23 20.48 20.10 20.12 4,372,617 +0.01(+0.05%)
Dec 16, 2020 20.48 20.51 19.98 20.11 4,406,522 -0.34(-1.66%)
Dec 15, 2020 20.01 20.50 19.86 20.45 5,339,265 +0.55(+2.77%)
Dec 14, 2020 20.23 20.28 19.86 19.90 5,914,811 -0.10(-0.51%)
Dec 11, 2020 19.96 20.21 19.86 20.00 5,131,686 -0.05(-0.23%)
Dec 10, 2020 20.36 20.52 19.92 20.05 7,288,776 -0.40(-1.93%)
Dec 09, 2020 20.79 20.87 20.23 20.44 16,818,740 -0.25(-1.20%)
Dec 08, 2020 21.17 21.24 20.64 20.69 4,548,948 -0.59(-2.77%)
Dec 07, 2020 20.93 21.66 20.79 21.28 5,587,414 +0.26(+1.22%)
Dec 04, 2020 21.00 21.33 20.91 21.02 3,863,854 +0.06(+0.31%)
Dec 03, 2020 21.05 21.29 20.92 20.96 6,498,738 -0.13(-0.61%)
Dec 02, 2020 20.91 21.11 20.60 21.08 6,429,000 +0.09(+0.44%)
Dec 01, 2020 21.50 21.71 20.99 20.99 7,761,516 -0.33(-1.55%)
Nov 30, 2020 22.10 22.19 21.22 21.32 9,973,059 -0.81(-3.66%)
Nov 27, 2020 22.61 22.71 22.11 22.13 3,212,755 -0.40(-1.80%)
Nov 25, 2020 22.45 22.71 22.32 22.54 3,679,627 +0.14(+0.62%)
Nov 24, 2020 22.34 22.52 21.97 22.40 8,585,069 +0.35(+1.59%)
Nov 23, 2020 21.66 22.07 21.65 22.05 6,418,481 +0.48(+2.22%)
Nov 20, 2020 21.47 21.72 21.41 21.57 4,210,229 +0.03(+0.13%)
Nov 19, 2020 21.71 21.87 21.29 21.54 6,793,281 -0.29(-1.35%)
Nov 18, 2020 23.13 23.14 21.83 21.84 6,675,545 -1.17(-5.08%)
Nov 17, 2020 22.60 23.21 22.50 23.01 9,747,128 +0.07(+0.32%)
Nov 16, 2020 22.50 22.95 22.48 22.93 9,629,372 +0.77(+3.46%)
Nov 13, 2020 21.56 22.18 21.52 22.17 5,239,909 +0.74(+3.46%)
Nov 12, 2020 21.82 21.82 21.12 21.43 4,356,864 -0.58(-2.62%)
Nov 11, 2020 22.05 22.47 21.91 22.00 5,508,131 -0.03(-0.12%)
Nov 10, 2020 21.85 22.07 21.72 22.03 5,211,416 +0.34(+1.56%)
Nov 09, 2020 21.99 22.30 21.46 21.69 10,014,406 +0.80(+3.81%)
Nov 06, 2020 20.76 20.94 20.52 20.89 4,902,835 +0.17(+0.84%)
Nov 05, 2020 19.97 21.18 19.97 20.72 6,888,041 +1.01(+5.15%)
Nov 04, 2020 19.89 20.29 19.64 19.71 4,407,659 -0.21(-1.06%)
Nov 03, 2020 19.92 20.27 19.81 19.92 4,357,738 +0.29(+1.49%)
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.