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 (%)
May 31, 2006 6.881 6.967 6.852 6.933 3,945,724 +0.08(+1.10%)
May 30, 2006 6.956 6.996 6.840 6.857 4,744,935 -0.10(-1.49%)
May 26, 2006 7.019 7.031 6.938 6.961 2,152,213 -0.03(-0.50%)
May 25, 2006 6.973 7.031 6.927 6.996 2,711,367 +0.03(+0.50%)
May 24, 2006 6.996 7.048 6.921 6.961 2,517,660 -0.05(-0.66%)
May 23, 2006 7.054 7.083 6.973 7.008 5,211,905 -0.03(-0.41%)
May 22, 2006 6.956 7.066 6.956 7.037 3,258,932 +0.05(+0.75%)
May 19, 2006 6.996 7.019 6.933 6.985 2,796,978 +0.03(+0.42%)
May 18, 2006 6.944 7.008 6.921 6.956 3,911,307 +0.01(+0.17%)
May 17, 2006 7.002 7.054 6.938 6.944 2,935,512 -0.08(-1.15%)
May 16, 2006 7.123 7.123 7.008 7.025 2,788,849 -0.08(-1.14%)
May 15, 2006 7.100 7.123 7.037 7.106 3,556,928 +0.16(+2.25%)
May 12, 2006 7.019 7.077 6.938 6.950 3,063,670 -0.15(-2.12%)
May 11, 2006 7.118 7.146 7.025 7.100 3,559,350 -0.01(-0.08%)
May 10, 2006 7.135 7.170 7.077 7.106 2,931,534 -0.06(-0.81%)
May 09, 2006 7.135 7.187 7.089 7.164 2,937,761 +0.03(+0.41%)
May 08, 2006 7.170 7.187 7.042 7.135 3,227,282 -0.01(-0.16%)
May 05, 2006 7.031 7.222 7.019 7.146 3,982,044 +0.14(+2.06%)
May 04, 2006 6.938 7.025 6.938 7.002 1,948,822 +0.06(+0.83%)
May 03, 2006 6.909 6.961 6.852 6.944 4,398,858 -0.01(-0.08%)
May 02, 2006 6.857 7.019 6.834 6.950 2,643,742 +0.12(+1.78%)
May 01, 2006 6.973 6.990 6.811 6.828 2,258,751 -0.12(-1.75%)
Apr 28, 2006 6.933 6.973 6.881 6.950 2,805,971 +0.01(+0.08%)
Apr 27, 2006 6.852 6.996 6.828 6.944 2,580,961 +0.06(+0.92%)
Apr 26, 2006 6.886 6.938 6.869 6.881 2,293,342 -0.02(-0.33%)
Apr 25, 2006 6.985 6.996 6.881 6.904 2,528,556 -0.08(-1.16%)
Apr 24, 2006 6.979 7.014 6.938 6.985 1,913,020 -0.01(-0.08%)
Apr 21, 2006 6.973 7.019 6.933 6.990 1,753,213 +0.06(+0.83%)
Apr 20, 2006 6.961 7.054 6.904 6.933 2,588,917 -0.01(-0.17%)
Apr 19, 2006 6.875 6.973 6.857 6.944 2,474,422 +0.06(+0.92%)
Apr 18, 2006 6.817 6.892 6.759 6.881 3,305,629 +0.09(+1.28%)
Apr 17, 2006 6.776 6.811 6.736 6.794 1,719,487 -0.01(-0.09%)
Apr 13, 2006 6.782 6.800 6.719 6.800 2,744,227 +0.02(+0.26%)
Apr 12, 2006 6.759 6.863 6.759 6.782 2,344,708 -0.03(-0.42%)
Apr 11, 2006 6.857 6.909 6.748 6.811 3,280,724 -0.05(-0.67%)
Apr 10, 2006 6.857 6.909 6.857 6.857 2,425,304 +0.00(+0.00%)
Apr 07, 2006 6.915 6.950 6.852 6.857 2,750,627 -0.06(-0.84%)
Apr 06, 2006 7.054 7.083 6.904 6.915 3,590,308 -0.19(-2.69%)
Apr 05, 2006 7.019 7.146 6.950 7.106 5,843,007 +0.09(+1.24%)
Apr 04, 2006 7.014 7.037 6.927 7.019 2,965,433 +0.06(+0.83%)
Apr 03, 2006 6.938 7.019 6.933 6.961 4,044,653 +0.06(+0.92%)
Mar 31, 2006 6.996 7.054 6.892 6.898 3,587,714 -0.13(-1.81%)
Mar 30, 2006 7.054 7.071 6.973 7.025 3,962,328 -0.04(-0.57%)
Mar 29, 2006 6.938 7.089 6.904 7.066 3,210,333 +0.14(+2.00%)
Mar 28, 2006 6.892 7.031 6.840 6.927 3,823,101 +0.03(+0.50%)
Mar 27, 2006 6.996 7.002 6.881 6.892 4,521,827 -0.13(-1.89%)
Mar 24, 2006 6.979 7.060 6.961 7.025 3,226,417 +0.03(+0.41%)
Mar 23, 2006 7.042 7.050 6.979 6.996 3,804,941 -0.03(-0.41%)
Mar 22, 2006 6.996 7.048 6.979 7.025 4,449,879 +0.00(+0.00%)
Mar 21, 2006 7.077 7.112 7.014 7.025 3,417,010 -0.03(-0.41%)
Mar 20, 2006 7.251 7.256 7.037 7.054 5,192,880 -0.18(-2.48%)
Mar 17, 2006 7.268 7.308 7.181 7.233 6,565,427 -0.11(-1.50%)
Mar 16, 2006 7.401 7.470 7.320 7.343 15,166,325 -0.06(-0.78%)
Mar 15, 2006 7.441 7.447 7.297 7.401 4,580,804 -0.02(-0.31%)
Mar 14, 2006 7.337 7.459 7.308 7.424 1,919,939 +0.11(+1.50%)
Mar 13, 2006 7.384 7.430 7.285 7.314 1,619,694 -0.05(-0.71%)
Mar 10, 2006 7.262 7.372 7.227 7.366 3,867,204 +0.10(+1.35%)
Mar 09, 2006 7.372 7.378 7.227 7.268 4,578,728 -0.13(-1.72%)
Mar 08, 2006 7.355 7.430 7.274 7.395 2,528,383 +0.04(+0.55%)
Mar 07, 2006 7.372 7.453 7.314 7.355 2,018,867 -0.04(-0.55%)
Mar 06, 2006 7.436 7.436 7.372 7.395 2,618,491 -0.03(-0.47%)
Mar 03, 2006 7.476 7.505 7.412 7.430 3,586,849 -0.05(-0.70%)
Mar 02, 2006 7.470 7.517 7.453 7.482 3,039,456 -0.05(-0.69%)
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.