CenterPoint Energy (NY: CNP )

28.49 +0.20 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.358 9.457 9.306 9.451 4,262,234 +0.09(+0.99%)
Nov 29, 2006 9.277 9.364 9.254 9.358 2,578,931 +0.13(+1.38%)
Nov 28, 2006 9.121 9.248 9.075 9.231 4,502,014 +0.08(+0.88%)
Nov 27, 2006 9.277 9.277 9.098 9.150 2,318,218 -0.16(-1.68%)
Nov 24, 2006 9.220 9.306 9.220 9.306 793,211 +0.03(+0.37%)
Nov 22, 2006 9.289 9.324 9.237 9.272 1,305,468 -0.01(-0.06%)
Nov 21, 2006 9.248 9.295 9.214 9.277 6,231,682 +0.03(+0.31%)
Nov 20, 2006 9.231 9.283 9.199 9.248 2,442,433 +0.00(+0.00%)
Nov 17, 2006 9.324 9.341 9.208 9.248 4,141,479 -0.10(-1.05%)
Nov 16, 2006 9.387 9.439 9.329 9.347 5,948,998 -0.01(-0.12%)
Nov 15, 2006 9.364 9.439 9.318 9.358 5,897,270 +0.01(+0.06%)
Nov 14, 2006 9.277 9.358 9.248 9.353 4,556,510 -0.01(-0.12%)
Nov 13, 2006 9.295 9.387 9.260 9.364 4,381,951 +0.07(+0.75%)
Nov 10, 2006 9.231 9.335 9.220 9.295 6,414,025 +0.06(+0.69%)
Nov 09, 2006 9.202 9.254 9.139 9.231 2,323,754 +0.03(+0.31%)
Nov 08, 2006 9.104 9.237 9.040 9.202 7,989,030 +0.08(+0.82%)
Nov 07, 2006 9.092 9.144 9.081 9.127 4,040,274 +0.06(+0.64%)
Nov 06, 2006 9.040 9.081 9.011 9.069 3,589,605 +0.05(+0.51%)
Nov 03, 2006 9.087 9.087 8.936 9.023 5,955,572 +0.08(+0.90%)
Nov 02, 2006 8.931 9.006 8.907 8.942 3,095,686 +0.01(+0.13%)
Nov 01, 2006 8.948 9.011 8.907 8.931 4,557,375 -0.02(-0.19%)
Oct 31, 2006 8.948 8.994 8.913 8.948 4,562,565 +0.03(+0.32%)
Oct 30, 2006 8.913 8.965 8.873 8.919 3,594,622 +0.01(+0.13%)
Oct 27, 2006 8.936 8.971 8.902 8.907 4,829,506 -0.03(-0.32%)
Oct 26, 2006 8.994 9.011 8.913 8.936 2,318,218 -0.03(-0.39%)
Oct 25, 2006 8.977 9.075 8.931 8.971 4,640,242 +0.02(+0.26%)
Oct 24, 2006 8.954 8.959 8.896 8.948 4,913,585 +0.11(+1.24%)
Oct 23, 2006 8.821 8.838 8.717 8.838 5,534,314 +0.02(+0.20%)
Oct 20, 2006 8.798 8.821 8.688 8.821 8,957,665 +0.07(+0.79%)
Oct 19, 2006 8.699 8.774 8.688 8.751 2,469,421 +0.01(+0.13%)
Oct 18, 2006 8.670 8.746 8.636 8.740 9,214,572 +0.07(+0.80%)
Oct 17, 2006 8.630 8.670 8.607 8.670 2,754,354 +0.05(+0.54%)
Oct 16, 2006 8.526 8.653 8.520 8.624 4,598,549 +0.11(+1.29%)
Oct 13, 2006 8.474 8.514 8.445 8.514 5,512,861 +0.03(+0.41%)
Oct 12, 2006 8.410 8.497 8.393 8.480 2,972,163 +0.08(+0.96%)
Oct 11, 2006 8.353 8.445 8.353 8.399 2,466,999 +0.03(+0.35%)
Oct 10, 2006 8.335 8.393 8.318 8.370 2,683,770 +0.03(+0.42%)
Oct 09, 2006 8.312 8.364 8.301 8.335 1,393,353 +0.02(+0.21%)
Oct 06, 2006 8.381 8.422 8.301 8.318 4,474,507 -0.13(-1.57%)
Oct 05, 2006 8.416 8.451 8.405 8.451 1,861,148 +0.01(+0.07%)
Oct 04, 2006 8.335 8.451 8.260 8.445 4,463,089 +0.12(+1.46%)
Oct 03, 2006 8.254 8.341 8.214 8.324 4,450,979 +0.10(+1.27%)
Oct 02, 2006 8.272 8.341 8.202 8.220 2,365,793 -0.06(-0.70%)
Sep 29, 2006 8.289 8.341 8.272 8.277 3,216,787 -0.03(-0.35%)
Sep 28, 2006 8.318 8.376 8.272 8.306 6,875,420 +0.01(+0.07%)
Sep 27, 2006 8.196 8.335 8.156 8.301 7,388,542 +0.11(+1.34%)
Sep 26, 2006 8.208 8.260 8.168 8.191 2,665,432 -0.02(-0.21%)
Sep 25, 2006 8.103 8.260 8.064 8.208 5,830,146 +0.20(+2.45%)
Sep 22, 2006 8.011 8.023 7.971 8.011 1,476,739 +0.00(+0.00%)
Sep 21, 2006 8.023 8.058 7.965 8.011 1,822,050 -0.02(-0.29%)
Sep 20, 2006 8.035 8.092 8.000 8.035 1,849,557 -0.01(-0.07%)
Sep 19, 2006 8.023 8.069 7.977 8.040 2,961,956 +0.01(+0.14%)
Sep 18, 2006 8.133 8.150 8.006 8.029 2,501,945 -0.14(-1.77%)
Sep 15, 2006 8.162 8.185 8.104 8.173 4,348,908 +0.07(+0.86%)
Sep 14, 2006 8.092 8.162 8.040 8.104 2,238,118 +0.01(+0.14%)
Sep 13, 2006 8.121 8.156 8.017 8.092 2,763,869 -0.08(-0.92%)
Sep 12, 2006 8.150 8.178 8.069 8.168 5,063,231 +0.03(+0.43%)
Sep 11, 2006 8.156 8.200 8.052 8.133 4,955,105 -0.02(-0.21%)
Sep 08, 2006 8.046 8.156 8.046 8.150 3,028,389 +0.10(+1.29%)
Sep 07, 2006 8.052 8.092 8.006 8.046 2,842,239 -0.03(-0.43%)
Sep 06, 2006 8.220 8.214 8.040 8.081 10,376,276 -0.14(-1.69%)
Sep 05, 2006 8.433 8.433 8.179 8.220 5,047,142 -0.19(-2.27%)
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.