CenterPoint Energy (NY: CNP )

27.94 +0.07 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 27.84 28.15 27.77 27.94 3,485,344 +0.07(+0.25%)
Mar 15, 2024 27.69 28.12 27.65 27.87 9,392,720 -0.02(-0.07%)
Mar 14, 2024 27.86 28.14 27.62 27.89 6,003,470 -0.11(-0.39%)
Mar 13, 2024 28.25 28.50 27.99 28.00 4,172,213 -0.13(-0.46%)
Mar 12, 2024 28.37 28.55 28.10 28.13 3,514,874 -0.39(-1.37%)
Mar 11, 2024 28.31 28.71 28.31 28.52 4,272,875 +0.19(+0.67%)
Mar 08, 2024 28.36 28.48 28.09 28.33 3,468,047 +0.02(+0.07%)
Mar 07, 2024 28.56 28.61 28.24 28.31 2,919,377 +0.01(+0.04%)
Mar 06, 2024 28.10 28.40 28.03 28.30 3,912,234 +0.41(+1.47%)
Mar 05, 2024 28.04 28.55 27.72 27.89 5,967,284 -0.05(-0.18%)
Mar 04, 2024 27.27 27.95 27.24 27.94 3,127,341 +0.50(+1.82%)
Mar 01, 2024 27.46 27.50 27.05 27.44 3,062,075 -0.06(-0.22%)
Feb 29, 2024 27.62 27.75 27.48 27.50 3,380,129 +0.02(+0.07%)
Feb 28, 2024 27.59 27.73 27.44 27.48 3,332,871 -0.17(-0.61%)
Feb 27, 2024 27.40 27.66 27.25 27.65 3,803,867 +0.35(+1.28%)
Feb 26, 2024 27.73 27.82 27.27 27.30 3,435,863 -0.61(-2.19%)
Feb 23, 2024 28.00 28.15 27.84 27.91 4,154,916 +0.04(+0.14%)
Feb 22, 2024 28.08 28.09 27.73 27.87 3,901,338 -0.41(-1.45%)
Feb 21, 2024 27.99 28.28 27.77 28.28 5,721,676 +0.49(+1.76%)
Feb 20, 2024 27.89 28.20 27.57 27.79 5,225,755 -0.09(-0.32%)
Feb 16, 2024 27.79 28.00 27.59 27.88 3,518,631 +0.01(+0.04%)
Feb 15, 2024 27.48 27.89 27.45 27.87 4,007,450 +0.52(+1.90%)
Feb 14, 2024 27.29 27.40 27.14 27.35 3,375,566 +0.11(+0.40%)
Feb 13, 2024 27.48 27.57 26.75 27.24 3,990,202 -0.31(-1.12%)
Feb 12, 2024 27.37 27.62 27.23 27.55 2,913,555 +0.22(+0.80%)
Feb 09, 2024 27.11 27.40 27.09 27.33 2,614,169 +0.10(+0.36%)
Feb 08, 2024 27.22 27.30 26.98 27.23 2,760,470 -0.14(-0.51%)
Feb 07, 2024 27.57 27.57 27.25 27.37 2,647,478 -0.04(-0.14%)
Feb 06, 2024 27.26 27.55 27.20 27.41 3,349,742 +0.08(+0.29%)
Feb 05, 2024 27.48 27.68 27.24 27.33 3,744,033 -0.42(-1.50%)
Feb 02, 2024 27.89 28.00 27.45 27.75 3,020,146 -0.43(-1.51%)
Feb 01, 2024 27.63 28.17 27.48 28.17 3,516,759 +0.44(+1.57%)
Jan 31, 2024 27.99 28.07 27.50 27.74 3,984,756 -0.03(-0.11%)
Jan 30, 2024 27.57 27.85 27.42 27.77 5,347,212 +0.06(+0.21%)
Jan 29, 2024 27.35 27.72 27.23 27.71 3,637,740 +0.34(+1.23%)
Jan 26, 2024 27.42 27.52 27.18 27.37 3,474,039 +0.05(+0.18%)
Jan 25, 2024 27.25 27.43 26.97 27.32 5,081,255 +0.38(+1.40%)
Jan 24, 2024 27.51 27.54 26.89 26.94 4,633,632 -0.36(-1.31%)
Jan 23, 2024 27.18 27.31 26.92 27.30 11,234,136 +0.03(+0.11%)
Jan 22, 2024 27.57 27.71 27.23 27.27 4,785,392 -0.30(-1.08%)
Jan 19, 2024 27.70 27.70 27.31 27.57 4,743,781 +0.00(+0.00%)
Jan 18, 2024 27.70 27.74 27.35 27.57 4,249,808 -0.28(-1.00%)
Jan 17, 2024 28.10 28.43 27.64 27.85 2,982,755 -0.48(-1.68%)
Jan 16, 2024 28.20 28.43 28.09 28.32 4,367,797 -0.04(-0.14%)
Jan 12, 2024 28.36 28.44 28.11 28.36 3,173,198 +0.22(+0.78%)
Jan 11, 2024 28.92 28.93 28.06 28.14 5,927,821 -0.89(-3.08%)
Jan 10, 2024 29.01 29.24 28.94 29.04 4,167,961 +0.02(+0.07%)
Jan 09, 2024 29.03 29.20 28.90 29.02 2,621,473 -0.18(-0.61%)
Jan 08, 2024 28.98 29.21 28.91 29.20 3,586,564 +0.17(+0.58%)
Jan 05, 2024 28.82 29.12 28.71 29.03 3,148,493 +0.16(+0.55%)
Jan 04, 2024 29.04 29.23 28.86 28.87 3,682,191 -0.05(-0.17%)
Jan 03, 2024 28.81 28.97 28.67 28.92 3,624,594 +0.12(+0.41%)
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.