CenterPoint Energy (NY: CNP )

28.93 +0.76 (+2.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.555 2.592 2.434 2.450 1,827,985 -0.05(-2.11%)
Feb 27, 2003 2.450 2.529 2.434 2.502 3,748,793 +0.05(+2.15%)
Feb 26, 2003 2.371 2.460 2.371 2.450 4,001,446 +0.08(+3.33%)
Feb 25, 2003 2.371 2.434 2.292 2.371 3,789,414 -0.02(-0.88%)
Feb 24, 2003 2.423 2.465 2.386 2.392 4,095,218 -0.01(-0.22%)
Feb 21, 2003 2.423 2.487 2.292 2.397 3,561,438 -0.05(-2.15%)
Feb 20, 2003 2.529 2.613 2.423 2.450 3,216,912 -0.08(-3.13%)
Feb 19, 2003 2.676 2.687 2.381 2.529 4,057,443 -0.13(-4.76%)
Feb 18, 2003 2.666 2.771 2.655 2.655 3,282,590 -0.01(-0.20%)
Feb 14, 2003 2.755 2.803 2.502 2.660 5,332,287 -0.08(-2.88%)
Feb 13, 2003 2.992 2.998 2.660 2.739 6,649,651 -0.26(-8.77%)
Feb 12, 2003 3.161 3.161 2.971 3.003 3,745,755 -0.13(-4.20%)
Feb 11, 2003 3.261 3.293 3.113 3.135 3,485,130 -0.12(-3.72%)
Feb 10, 2003 3.277 3.293 3.166 3.256 3,519,108 +0.03(+0.98%)
Feb 07, 2003 3.556 3.556 3.203 3.224 7,684,750 -0.35(-9.73%)
Feb 06, 2003 3.503 3.609 3.430 3.572 2,298,553 +0.02(+0.44%)
Feb 05, 2003 3.746 3.761 3.477 3.556 2,138,533 -0.18(-4.93%)
Feb 04, 2003 3.814 3.814 3.688 3.740 2,694,901 -0.18(-4.57%)
Feb 03, 2003 3.714 3.919 3.677 3.919 1,402,594 +0.25(+6.74%)
Jan 31, 2003 3.624 3.725 3.609 3.672 1,647,274 +0.01(+0.29%)
Jan 30, 2003 3.635 3.714 3.582 3.661 1,480,041 +0.00(+0.00%)
Jan 29, 2003 3.688 3.709 3.582 3.661 1,274,844 -0.08(-2.11%)
Jan 28, 2003 3.635 3.777 3.603 3.740 2,109,301 +0.16(+4.41%)
Jan 27, 2003 3.872 3.951 3.530 3.582 3,457,226 -0.42(-10.53%)
Jan 24, 2003 3.872 4.030 3.682 4.004 4,402,729 +0.05(+1.33%)
Jan 23, 2003 4.051 4.083 3.935 3.951 2,193,961 -0.05(-1.19%)
Jan 22, 2003 4.193 4.193 3.988 3.998 2,334,050 -0.15(-3.68%)
Jan 21, 2003 4.278 4.320 4.135 4.151 2,079,499 -0.08(-1.99%)
Jan 17, 2003 4.330 4.336 4.220 4.236 1,643,857 -0.14(-3.13%)
Jan 16, 2003 4.309 4.409 4.283 4.373 1,341,471 +0.11(+2.47%)
Jan 15, 2003 4.330 4.362 4.246 4.267 1,464,286 -0.05(-1.22%)
Jan 14, 2003 4.441 4.441 4.304 4.320 2,141,191 -0.03(-0.61%)
Jan 13, 2003 4.430 4.430 4.257 4.346 3,078,721 -0.08(-1.79%)
Jan 10, 2003 4.346 4.425 4.267 4.425 2,045,520 +0.08(+1.82%)
Jan 09, 2003 4.293 4.362 4.251 4.346 2,404,284 +0.06(+1.35%)
Jan 08, 2003 4.246 4.357 4.225 4.288 3,256,584 +0.04(+0.99%)
Jan 07, 2003 4.241 4.320 4.214 4.246 3,497,468 -0.26(-5.73%)
Jan 06, 2003 4.541 4.573 4.320 4.504 7,113,006 +0.00(+0.00%)
Jan 03, 2003 4.531 4.557 4.478 4.504 3,710,449 +0.03(+0.59%)
Jan 02, 2003 4.509 4.520 4.399 4.478 3,122,380 +0.00(+0.00%)
Dec 31, 2002 4.441 4.525 4.430 4.478 3,178,757 +0.00(+0.00%)
Dec 30, 2002 4.504 4.531 4.404 4.478 2,336,518 -0.03(-0.58%)
Dec 27, 2002 4.478 4.525 4.378 4.504 1,424,044 +0.03(+0.59%)
Dec 26, 2002 4.473 4.557 4.404 4.478 1,699,285 -0.05(-1.05%)
Dec 24, 2002 4.478 4.620 4.473 4.525 1,135,324 +0.07(+1.66%)
Dec 23, 2002 4.404 4.552 4.367 4.452 2,165,488 +0.05(+1.08%)
Dec 20, 2002 4.214 4.415 4.214 4.404 2,753,746 +0.19(+4.50%)
Dec 19, 2002 4.214 4.325 4.162 4.214 2,128,093 +0.01(+0.25%)
Dec 18, 2002 4.214 4.278 4.167 4.204 4,252,200 -0.01(-0.13%)
Dec 17, 2002 4.214 4.293 4.157 4.209 2,532,793 +0.01(+0.13%)
Dec 16, 2002 4.046 4.204 4.004 4.204 3,222,986 +0.27(+6.83%)
Dec 13, 2002 4.004 4.030 3.635 3.935 1,488,963 -0.02(-0.40%)
Dec 12, 2002 3.909 3.998 3.877 3.951 2,722,995 +0.00(+0.00%)
Dec 11, 2002 3.793 4.004 3.635 3.951 4,283,711 +0.15(+3.88%)
Dec 10, 2002 3.593 3.804 3.588 3.804 2,354,551 +0.21(+5.87%)
Dec 09, 2002 3.582 3.672 3.556 3.593 2,077,600 -0.02(-0.44%)
Dec 06, 2002 3.688 3.703 3.530 3.609 1,862,342 -0.06(-1.72%)
Dec 05, 2002 3.725 3.740 3.635 3.672 2,692,054 +0.06(+1.60%)
Dec 04, 2002 3.898 3.935 3.588 3.614 2,875,802 -0.33(-8.29%)
Dec 03, 2002 3.977 3.998 3.830 3.941 1,522,371 -0.07(-1.71%)
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.