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 (%)
Oct 29, 2021 24.63 24.76 24.22 24.42 4,046,518 -0.23(-0.95%)
Oct 28, 2021 24.64 24.76 24.44 24.65 3,485,345 -0.02(-0.08%)
Oct 27, 2021 25.01 25.03 24.67 24.67 3,510,555 -0.35(-1.39%)
Oct 26, 2021 25.12 25.00 25.02 3,142,375 -0.08(-0.34%)
Oct 25, 2021 24.86 25.18 24.73 25.10 4,124,653 +0.22(+0.87%)
Oct 22, 2021 24.91 25.01 24.83 24.89 5,497,650 +0.03(+0.11%)
Oct 21, 2021 24.95 25.05 24.82 24.86 3,614,689 -0.11(-0.45%)
Oct 20, 2021 24.76 25.07 24.68 24.97 2,602,069 +0.44(+1.80%)
Oct 19, 2021 24.74 24.78 24.50 24.53 3,925,160 -0.03(-0.11%)
Oct 18, 2021 24.92 24.94 24.55 24.56 3,445,236 -0.53(-2.09%)
Oct 15, 2021 25.02 25.24 24.84 25.09 4,975,629 +0.17(+0.68%)
Oct 14, 2021 24.38 24.92 24.38 24.92 5,367,291 +0.63(+2.59%)
Oct 13, 2021 24.41 24.49 24.19 24.29 6,444,156 -0.13(-0.54%)
Oct 12, 2021 24.03 24.44 23.97 24.42 5,718,593 +0.47(+1.96%)
Oct 11, 2021 23.97 24.06 23.85 23.95 3,682,085 +0.00(+0.00%)
Oct 08, 2021 23.90 24.12 23.78 23.95 3,326,085 -0.03(-0.12%)
Oct 07, 2021 24.20 24.42 23.98 23.98 6,276,962 -0.21(-0.85%)
Oct 06, 2021 23.79 24.20 23.36 24.18 5,749,824 +0.30(+1.26%)
Oct 05, 2021 23.88 24.34 23.80 23.88 5,806,366 -0.02(-0.08%)
Oct 04, 2021 23.27 24.02 23.27 23.90 6,643,630 +0.55(+2.37%)
Oct 01, 2021 23.62 23.68 23.18 23.35 6,713,093 +0.28(+1.22%)
Sep 30, 2021 23.58 23.73 23.07 23.07 5,039,026 -0.48(-2.03%)
Sep 29, 2021 23.40 23.84 23.37 23.55 5,126,635 +0.15(+0.64%)
Sep 28, 2021 23.73 23.88 23.22 23.40 10,651,116 -0.44(-1.85%)
Sep 27, 2021 23.98 24.23 23.77 23.84 8,419,526 +0.01(+0.04%)
Sep 24, 2021 23.52 23.92 23.45 23.83 10,977,991 +0.57(+2.46%)
Sep 23, 2021 23.05 23.72 22.98 23.26 10,585,746 +0.23(+0.98%)
Sep 22, 2021 23.43 23.48 22.98 23.03 7,570,429 -0.34(-1.44%)
Sep 21, 2021 23.28 23.63 23.26 23.37 10,217,304 +0.20(+0.85%)
Sep 20, 2021 22.84 23.33 22.81 23.17 10,324,956 +0.26(+1.15%)
Sep 17, 2021 22.96 23.25 22.87 22.91 12,697,995 -0.19(-0.81%)
Sep 16, 2021 23.48 23.55 23.10 23.10 7,499,154 -0.44(-1.87%)
Sep 15, 2021 24.06 24.06 23.48 23.54 6,343,314 -0.53(-2.18%)
Sep 14, 2021 24.54 24.71 24.04 24.06 5,214,792 -0.47(-1.91%)
Sep 13, 2021 24.79 24.91 24.39 24.53 5,050,941 -0.06(-0.23%)
Sep 10, 2021 25.03 25.04 24.54 24.59 5,837,097 -0.32(-1.28%)
Sep 09, 2021 24.80 25.04 24.68 24.91 6,742,889 +0.08(+0.34%)
Sep 08, 2021 24.19 25.00 24.10 24.82 5,476,267 +0.63(+2.60%)
Sep 07, 2021 24.38 24.50 24.11 24.19 7,519,201 -0.13(-0.54%)
Sep 03, 2021 24.17 24.39 24.03 24.33 7,403,661 +0.16(+0.66%)
Sep 02, 2021 23.93 24.18 23.91 24.17 4,861,994 +0.24(+1.02%)
Sep 01, 2021 23.60 24.09 23.60 23.92 6,121,695 +0.39(+1.67%)
Aug 31, 2021 23.73 23.83 23.29 23.53 11,537,774 -0.27(-1.14%)
Aug 30, 2021 24.00 24.03 23.75 23.80 3,879,528 -0.23(-0.94%)
Aug 27, 2021 23.88 24.11 23.76 24.03 4,218,728 +0.23(+0.99%)
Aug 26, 2021 24.07 24.10 23.73 23.79 4,204,430 -0.33(-1.36%)
Aug 25, 2021 24.21 24.30 24.09 24.12 5,291,525 -0.11(-0.46%)
Aug 24, 2021 24.64 24.64 24.21 24.23 4,059,569 -0.32(-1.30%)
Aug 23, 2021 24.77 24.84 24.47 24.55 4,273,308 -0.15(-0.61%)
Aug 20, 2021 24.26 24.73 24.10 24.70 6,001,835 +0.39(+1.62%)
Aug 19, 2021 24.67 25.01 24.26 24.31 9,254,347 -0.45(-1.82%)
Aug 18, 2021 25.02 25.02 24.65 24.76 5,130,589 -0.27(-1.09%)
Aug 17, 2021 24.87 25.04 24.51 25.03 5,437,716 +0.06(+0.22%)
Aug 16, 2021 25.04 25.35 24.95 24.97 4,530,090 -0.10(-0.41%)
Aug 13, 2021 25.05 25.09 24.84 25.08 2,387,149 +0.14(+0.56%)
Aug 12, 2021 24.97 25.01 24.73 24.94 2,674,010 -0.06(-0.22%)
Aug 11, 2021 24.82 25.02 24.66 24.99 5,516,130 +0.18(+0.71%)
Aug 10, 2021 24.74 24.90 24.55 24.81 5,374,228 +0.07(+0.30%)
Aug 09, 2021 24.64 24.76 24.48 24.74 4,053,826 +0.06(+0.23%)
Aug 06, 2021 24.49 25.09 24.41 24.68 5,279,574 +0.22(+0.91%)
Aug 05, 2021 24.07 24.48 23.95 24.46 6,805,706 +0.50(+2.10%)
Aug 04, 2021 23.99 24.07 23.57 23.96 4,019,892 -0.16(-0.66%)
Aug 03, 2021 23.92 24.12 23.66 24.12 4,132,708 +0.30(+1.25%)
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.