CenterPoint Energy (NY: CNP )

28.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.15 13.18 12.93 12.93 8,313,374 -0.28(-2.11%)
Oct 28, 2011 13.16 13.25 13.10 13.21 6,475,722 +0.02(+0.19%)
Oct 27, 2011 13.22 13.28 13.11 13.19 13,524,331 +0.14(+1.09%)
Oct 26, 2011 13.13 13.16 12.92 13.05 13,993,660 +0.07(+0.53%)
Oct 25, 2011 13.17 13.24 12.97 12.98 6,333,927 -0.21(-1.60%)
Oct 24, 2011 13.16 13.28 13.11 13.19 4,699,873 +0.01(+0.09%)
Oct 21, 2011 13.15 13.24 13.03 13.18 6,080,397 +0.18(+1.38%)
Oct 20, 2011 12.89 13.05 12.85 13.00 6,383,275 +0.17(+1.31%)
Oct 19, 2011 12.89 13.11 12.77 12.83 8,126,824 -0.04(-0.29%)
Oct 18, 2011 12.71 12.98 12.53 12.87 7,458,181 +0.14(+1.07%)
Oct 17, 2011 12.62 12.79 12.56 12.73 6,119,652 +0.10(+0.79%)
Oct 14, 2011 12.59 12.65 12.49 12.63 5,411,912 +0.17(+1.39%)
Oct 13, 2011 12.31 12.48 12.28 12.46 4,544,386 +0.12(+0.96%)
Oct 12, 2011 12.53 12.55 12.33 12.34 8,731,059 -0.11(-0.85%)
Oct 11, 2011 12.64 12.65 12.39 12.44 9,966,640 -0.28(-2.20%)
Oct 10, 2011 12.53 12.72 12.53 12.72 4,866,772 +0.35(+2.86%)
Oct 07, 2011 12.57 12.57 12.26 12.37 5,866,689 -0.12(-0.99%)
Oct 06, 2011 12.38 12.49 12.35 12.49 5,850,955 +0.26(+2.13%)
Oct 05, 2011 12.15 12.25 11.92 12.23 5,216,159 +0.09(+0.72%)
Oct 04, 2011 11.77 12.15 11.61 12.15 11,554,728 +0.24(+2.03%)
Oct 03, 2011 12.17 12.36 11.90 11.90 7,513,972 -0.27(-2.24%)
Sep 30, 2011 12.28 12.48 12.18 12.18 9,014,562 -0.21(-1.70%)
Sep 29, 2011 12.08 12.66 12.03 12.39 16,589,438 +0.52(+4.39%)
Sep 28, 2011 11.93 12.05 11.84 11.87 6,830,167 -0.07(-0.57%)
Sep 27, 2011 12.15 12.20 11.88 11.94 7,449,579 -0.01(-0.05%)
Sep 26, 2011 11.86 11.94 11.71 11.94 6,411,457 +0.17(+1.42%)
Sep 23, 2011 11.56 11.84 11.52 11.77 6,345,846 +0.16(+1.39%)
Sep 22, 2011 11.74 11.76 11.50 11.61 9,835,048 -0.40(-3.36%)
Sep 21, 2011 12.46 12.49 12.00 12.02 6,678,986 -0.48(-3.82%)
Sep 20, 2011 12.41 12.69 12.32 12.49 5,385,782 +0.10(+0.80%)
Sep 19, 2011 12.18 12.44 12.14 12.39 4,129,578 +0.02(+0.20%)
Sep 16, 2011 12.43 12.50 12.33 12.37 7,520,839 +0.03(+0.25%)
Sep 15, 2011 12.44 12.46 12.23 12.34 7,744,511 -0.02(-0.15%)
Sep 14, 2011 12.33 12.51 12.10 12.36 7,127,512 +0.05(+0.40%)
Sep 13, 2011 12.12 12.32 11.95 12.31 6,079,008 +0.18(+1.48%)
Sep 12, 2011 11.96 12.13 11.85 12.13 6,738,090 +0.01(+0.10%)
Sep 09, 2011 12.26 12.28 11.96 12.12 8,077,891 -0.30(-2.45%)
Sep 08, 2011 12.13 12.56 12.11 12.42 9,089,649 +0.25(+2.04%)
Sep 07, 2011 12.07 12.17 11.97 12.17 7,033,357 +0.24(+1.98%)
Sep 06, 2011 11.83 11.94 11.69 11.94 8,034,579 -0.14(-1.13%)
Sep 02, 2011 12.03 12.18 12.03 12.07 5,636,356 -0.21(-1.72%)
Sep 01, 2011 12.48 12.49 12.28 12.28 8,580,260 -0.14(-1.10%)
Aug 31, 2011 12.41 12.50 12.34 12.42 6,993,966 +0.08(+0.65%)
Aug 30, 2011 12.30 12.40 12.23 12.34 8,270,762 +0.03(+0.25%)
Aug 29, 2011 12.29 12.36 12.14 12.31 8,817,343 +0.17(+1.43%)
Aug 26, 2011 11.89 12.13 11.62 12.13 7,206,687 +0.19(+1.61%)
Aug 25, 2011 12.23 12.23 11.81 11.94 7,529,192 -0.20(-1.69%)
Aug 24, 2011 11.95 12.24 11.89 12.15 11,899,380 +0.22(+1.87%)
Aug 23, 2011 11.76 11.94 11.55 11.92 15,493,218 +0.34(+2.95%)
Aug 22, 2011 11.81 11.85 11.50 11.58 6,367,115 -0.04(-0.37%)
Aug 19, 2011 11.59 11.84 11.56 11.63 6,336,461 -0.07(-0.64%)
Aug 18, 2011 11.85 11.94 11.61 11.70 10,107,376 -0.37(-3.03%)
Aug 17, 2011 12.08 12.25 12.03 12.07 4,651,574 +0.06(+0.46%)
Aug 16, 2011 12.00 12.05 11.83 12.01 5,281,726 -0.12(-0.97%)
Aug 15, 2011 11.74 12.13 11.71 12.13 6,159,607 +0.52(+4.49%)
Aug 12, 2011 11.81 11.87 11.54 11.61 5,365,411 -0.14(-1.23%)
Aug 11, 2011 11.20 11.89 11.18 11.75 9,964,347 +0.55(+4.94%)
Aug 10, 2011 11.11 11.48 10.98 11.20 15,308,081 -0.07(-0.65%)
Aug 09, 2011 11.18 11.28 10.52 11.27 14,014,013 +0.68(+6.44%)
Aug 08, 2011 11.18 11.27 10.51 10.59 15,378,282 -0.80(-7.01%)
Aug 05, 2011 11.51 11.58 11.12 11.39 15,503,767 +0.06(+0.49%)
Aug 04, 2011 11.74 11.84 11.28 11.33 13,335,156 -0.53(-4.50%)
Aug 03, 2011 11.92 11.93 11.64 11.87 6,730,325 +0.02(+0.16%)
Aug 02, 2011 11.95 12.09 11.85 11.85 5,550,542 -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.