CenterPoint Energy (NY: CNP )

28.26 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.16 13.18 12.93 12.94 8,310,994 -0.28(-2.11%)
Oct 28, 2011 13.16 13.26 13.11 13.22 6,473,869 +0.02(+0.19%)
Oct 27, 2011 13.22 13.28 13.12 13.19 13,520,460 +0.14(+1.09%)
Oct 26, 2011 13.13 13.16 12.93 13.05 13,989,655 +0.07(+0.53%)
Oct 25, 2011 13.17 13.24 12.97 12.98 6,332,114 -0.21(-1.60%)
Oct 24, 2011 13.17 13.28 13.12 13.19 4,698,528 +0.01(+0.09%)
Oct 21, 2011 13.15 13.24 13.03 13.18 6,078,656 +0.18(+1.38%)
Oct 20, 2011 12.89 13.06 12.85 13.00 6,381,448 +0.17(+1.31%)
Oct 19, 2011 12.89 13.11 12.78 12.83 8,124,498 -0.04(-0.29%)
Oct 18, 2011 12.71 12.98 12.54 12.87 7,456,047 +0.14(+1.07%)
Oct 17, 2011 12.62 12.79 12.57 12.73 6,117,901 +0.10(+0.79%)
Oct 14, 2011 12.60 12.65 12.50 12.63 5,410,363 +0.17(+1.40%)
Oct 13, 2011 12.31 12.48 12.28 12.46 4,543,086 +0.12(+0.96%)
Oct 12, 2011 12.53 12.55 12.34 12.34 8,728,560 -0.11(-0.85%)
Oct 11, 2011 12.65 12.65 12.40 12.45 9,963,788 -0.28(-2.20%)
Oct 10, 2011 12.54 12.73 12.54 12.73 4,865,379 +0.35(+2.86%)
Oct 07, 2011 12.57 12.57 12.26 12.37 5,865,010 -0.12(-0.99%)
Oct 06, 2011 12.38 12.50 12.36 12.50 5,849,280 +0.26(+2.13%)
Oct 05, 2011 12.15 12.26 11.93 12.24 5,214,666 +0.09(+0.72%)
Oct 04, 2011 11.78 12.16 11.61 12.15 11,551,421 +0.24(+2.03%)
Oct 03, 2011 12.17 12.37 11.90 11.91 7,511,821 -0.27(-2.24%)
Sep 30, 2011 12.28 12.48 12.18 12.18 9,011,982 -0.21(-1.70%)
Sep 29, 2011 12.09 12.66 12.03 12.39 16,584,691 +0.52(+4.39%)
Sep 28, 2011 11.93 12.06 11.85 11.87 6,828,212 -0.07(-0.57%)
Sep 27, 2011 12.15 12.21 11.88 11.94 7,447,447 -0.01(-0.05%)
Sep 26, 2011 11.86 11.95 11.71 11.95 6,409,622 +0.17(+1.42%)
Sep 23, 2011 11.57 11.84 11.52 11.78 6,344,030 +0.16(+1.39%)
Sep 22, 2011 11.74 11.77 11.50 11.62 9,832,234 -0.40(-3.36%)
Sep 21, 2011 12.46 12.50 12.01 12.02 6,677,075 -0.48(-3.83%)
Sep 20, 2011 12.41 12.70 12.32 12.50 5,384,241 +0.10(+0.80%)
Sep 19, 2011 12.18 12.44 12.14 12.40 4,128,396 +0.02(+0.20%)
Sep 16, 2011 12.43 12.50 12.33 12.37 7,518,686 +0.03(+0.25%)
Sep 15, 2011 12.45 12.47 12.24 12.34 7,742,295 -0.02(-0.15%)
Sep 14, 2011 12.33 12.51 12.10 12.36 7,125,472 +0.05(+0.40%)
Sep 13, 2011 12.12 12.32 11.96 12.31 6,077,268 +0.18(+1.48%)
Sep 12, 2011 11.96 12.13 11.86 12.13 6,736,161 +0.01(+0.10%)
Sep 09, 2011 12.27 12.29 11.96 12.12 8,075,580 -0.30(-2.45%)
Sep 08, 2011 12.13 12.57 12.11 12.42 9,087,048 +0.25(+2.04%)
Sep 07, 2011 12.07 12.17 11.98 12.17 7,031,344 +0.24(+1.98%)
Sep 06, 2011 11.83 11.94 11.70 11.94 8,032,280 -0.14(-1.13%)
Sep 02, 2011 12.04 12.19 12.04 12.08 5,634,743 -0.21(-1.72%)
Sep 01, 2011 12.49 12.50 12.29 12.29 8,577,805 -0.14(-1.10%)
Aug 31, 2011 12.41 12.50 12.34 12.42 6,991,964 +0.08(+0.65%)
Aug 30, 2011 12.30 12.40 12.23 12.34 8,268,395 +0.03(+0.25%)
Aug 29, 2011 12.29 12.36 12.14 12.31 8,814,819 +0.17(+1.43%)
Aug 26, 2011 11.90 12.14 11.62 12.14 7,204,625 +0.19(+1.61%)
Aug 25, 2011 12.23 12.23 11.81 11.95 7,527,038 -0.20(-1.69%)
Aug 24, 2011 11.95 12.24 11.89 12.15 11,895,975 +0.22(+1.87%)
Aug 23, 2011 11.76 11.95 11.55 11.93 15,488,784 +0.34(+2.95%)
Aug 22, 2011 11.81 11.86 11.50 11.59 6,365,293 -0.04(-0.37%)
Aug 19, 2011 11.59 11.84 11.56 11.63 6,334,648 -0.07(-0.64%)
Aug 18, 2011 11.85 11.94 11.62 11.70 10,104,483 -0.37(-3.03%)
Aug 17, 2011 12.08 12.26 12.04 12.07 4,650,243 +0.06(+0.47%)
Aug 16, 2011 12.01 12.05 11.83 12.01 5,280,215 -0.12(-0.97%)
Aug 15, 2011 11.74 12.13 11.72 12.13 6,157,844 +0.52(+4.49%)
Aug 12, 2011 11.81 11.88 11.54 11.61 5,363,875 -0.14(-1.23%)
Aug 11, 2011 11.20 11.90 11.18 11.75 9,961,496 +0.55(+4.94%)
Aug 10, 2011 11.11 11.48 10.98 11.20 15,303,702 -0.07(-0.65%)
Aug 09, 2011 11.18 11.28 10.53 11.27 14,010,004 +0.68(+6.44%)
Aug 08, 2011 11.18 11.27 10.51 10.59 15,373,883 -0.80(-7.01%)
Aug 05, 2011 11.51 11.59 11.12 11.39 15,499,331 +0.06(+0.49%)
Aug 04, 2011 11.75 11.84 11.28 11.34 13,331,341 -0.53(-4.50%)
Aug 03, 2011 11.92 11.94 11.64 11.87 6,728,399 +0.02(+0.16%)
Aug 02, 2011 11.95 12.09 11.85 11.85 5,548,954 -0.17(-1.38%)
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.