CenterPoint Energy (NY: CNP )

24.28 USD -0.28 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 24.42 24.53 24.06 24.28 8,980,847 -0.28(-1.14%)
May 04, 2021 24.42 24.63 24.28 24.56 3,088,973 +0.14(+0.57%)
May 03, 2021 24.52 24.71 24.35 24.42 2,949,627 -0.07(-0.29%)
Apr 30, 2021 24.54 24.57 24.21 24.49 4,514,700 -0.02(-0.08%)
Apr 29, 2021 24.00 24.75 23.96 24.51 11,206,191 +0.57(+2.38%)
Apr 28, 2021 23.75 23.94 23.61 23.94 9,395,299 +0.13(+0.55%)
Apr 27, 2021 23.98 24.02 23.69 23.81 8,512,502 -0.18(-0.75%)
Apr 26, 2021 24.20 24.23 23.94 23.99 4,934,613 -0.14(-0.58%)
Apr 23, 2021 24.17 24.32 23.94 24.13 7,151,200 -0.04(-0.17%)
Apr 22, 2021 24.30 24.42 24.16 24.17 6,085,530 -0.12(-0.49%)
Apr 21, 2021 24.28 24.36 24.08 24.29 5,157,129 +0.06(+0.25%)
Apr 20, 2021 23.80 24.32 23.71 24.23 5,103,520 +0.45(+1.89%)
Apr 19, 2021 24.07 24.09 23.68 23.78 5,962,185 -0.28(-1.16%)
Apr 16, 2021 24.21 24.30 23.86 24.06 7,555,400 +0.01(+0.04%)
Apr 15, 2021 23.72 24.10 23.67 24.05 5,350,821 +0.34(+1.43%)
Apr 14, 2021 23.64 23.93 23.50 23.71 7,981,485 +0.05(+0.21%)
Apr 13, 2021 23.23 23.74 23.03 23.66 7,432,448 +0.32(+1.37%)
Apr 12, 2021 23.27 23.54 23.19 23.34 6,639,977 +0.10(+0.43%)
Apr 09, 2021 23.26 23.41 23.13 23.24 5,558,400 +0.01(+0.04%)
Apr 08, 2021 23.44 23.48 23.10 23.23 5,406,433 -0.13(-0.56%)
Apr 07, 2021 23.35 23.42 23.20 23.36 3,693,645 +0.12(+0.52%)
Apr 06, 2021 22.85 23.26 22.80 23.24 3,248,626 +0.30(+1.31%)
Apr 05, 2021 22.74 23.06 22.70 22.94 2,374,320 +0.29(+1.28%)
Apr 01, 2021 22.65 22.70 22.45 22.65 1,886,400 +0.00(+0.00%)
Mar 31, 2021 22.68 22.87 22.45 22.65 3,533,088 -0.15(-0.66%)
Mar 30, 2021 22.54 22.81 22.24 22.80 3,533,118 +0.15(+0.66%)
Mar 29, 2021 21.89 22.84 21.89 22.65 4,403,388 +0.68(+3.10%)
Mar 26, 2021 22.32 22.46 21.75 21.97 3,745,500 -0.33(-1.48%)
Mar 25, 2021 21.85 22.41 21.54 22.30 3,481,403 +0.55(+2.53%)
Mar 24, 2021 21.80 22.18 21.73 21.75 3,659,040 -0.13(-0.59%)
Mar 23, 2021 21.90 22.13 21.70 21.88 4,970,941 -0.08(-0.36%)
Mar 22, 2021 22.14 22.38 21.79 21.96 4,076,774 -0.30(-1.35%)
Mar 19, 2021 22.00 22.53 21.77 22.26 9,138,800 +0.32(+1.46%)
Mar 18, 2021 22.28 22.34 21.92 21.94 3,531,897 -0.33(-1.48%)
Mar 17, 2021 22.42 22.54 22.22 22.27 4,349,483 -0.17(-0.76%)
Mar 16, 2021 22.42 22.54 22.13 22.44 6,174,510 -0.13(-0.58%)
Mar 15, 2021 22.05 22.59 21.97 22.57 4,399,243 +0.60(+2.73%)
Mar 12, 2021 21.35 22.08 21.24 21.97 6,914,100 +0.68(+3.19%)
Mar 11, 2021 21.32 21.84 21.19 21.29 5,218,690 -0.03(-0.14%)
Mar 10, 2021 20.89 21.50 20.88 21.32 8,416,723 +0.42(+2.01%)
Mar 09, 2021 20.76 21.05 20.59 20.90 7,772,011 +0.09(+0.43%)
Mar 08, 2021 21.04 21.04 20.60 20.81 5,234,020 +0.15(+0.73%)
Mar 05, 2021 20.12 20.80 20.05 20.66 4,830,400 +0.79(+3.98%)
Mar 04, 2021 19.74 20.41 19.56 19.87 4,696,335 +0.42(+2.16%)
Mar 03, 2021 19.46 19.64 19.38 19.45 4,212,179 -0.12(-0.61%)
Mar 02, 2021 19.69 19.71 19.51 19.57 4,403,579 -0.03(-0.15%)
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.