CenterPoint Energy (NY: CNP )

28.95 +0.02 (+0.09%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.556 2.593 2.435 2.450 1,827,462 -0.05(-2.11%)
Feb 27, 2003 2.450 2.529 2.435 2.503 3,747,720 +0.05(+2.15%)
Feb 26, 2003 2.371 2.461 2.371 2.450 4,000,301 +0.08(+3.33%)
Feb 25, 2003 2.371 2.435 2.292 2.371 3,788,330 -0.02(-0.88%)
Feb 24, 2003 2.424 2.466 2.387 2.392 4,094,046 -0.01(-0.22%)
Feb 21, 2003 2.424 2.487 2.292 2.398 3,560,420 -0.05(-2.15%)
Feb 20, 2003 2.529 2.614 2.424 2.450 3,215,991 -0.08(-3.12%)
Feb 19, 2003 2.677 2.688 2.382 2.529 4,056,282 -0.13(-4.76%)
Feb 18, 2003 2.666 2.772 2.656 2.656 3,281,651 -0.01(-0.20%)
Feb 14, 2003 2.756 2.803 2.503 2.661 5,330,762 -0.08(-2.88%)
Feb 13, 2003 2.993 2.998 2.661 2.740 6,647,749 -0.26(-8.77%)
Feb 12, 2003 3.162 3.162 2.972 3.004 3,744,684 -0.13(-4.20%)
Feb 11, 2003 3.262 3.293 3.114 3.135 3,484,133 -0.12(-3.72%)
Feb 10, 2003 3.278 3.293 3.167 3.257 3,518,101 +0.03(+0.98%)
Feb 07, 2003 3.557 3.557 3.204 3.225 7,682,552 -0.35(-9.73%)
Feb 06, 2003 3.504 3.610 3.431 3.573 2,297,896 +0.02(+0.44%)
Feb 05, 2003 3.747 3.763 3.478 3.557 2,137,922 -0.18(-4.93%)
Feb 04, 2003 3.815 3.815 3.689 3.741 2,694,130 -0.18(-4.57%)
Feb 03, 2003 3.715 3.921 3.678 3.921 1,402,192 +0.25(+6.74%)
Jan 31, 2003 3.625 3.726 3.610 3.673 1,646,803 +0.01(+0.29%)
Jan 30, 2003 3.636 3.715 3.583 3.662 1,479,618 +0.00(+0.00%)
Jan 29, 2003 3.689 3.710 3.583 3.662 1,274,479 -0.08(-2.11%)
Jan 28, 2003 3.636 3.778 3.604 3.741 2,108,697 +0.16(+4.41%)
Jan 27, 2003 3.873 3.952 3.531 3.583 3,456,237 -0.42(-10.53%)
Jan 24, 2003 3.873 4.031 3.683 4.005 4,401,470 +0.05(+1.33%)
Jan 23, 2003 4.052 4.084 3.936 3.952 2,193,334 -0.05(-1.19%)
Jan 22, 2003 4.195 4.195 3.989 4.000 2,333,382 -0.15(-3.68%)
Jan 21, 2003 4.279 4.321 4.137 4.152 2,078,904 -0.08(-1.99%)
Jan 17, 2003 4.332 4.337 4.221 4.237 1,643,387 -0.14(-3.13%)
Jan 16, 2003 4.311 4.411 4.284 4.374 1,341,087 +0.11(+2.47%)
Jan 15, 2003 4.332 4.363 4.247 4.268 1,463,867 -0.05(-1.22%)
Jan 14, 2003 4.442 4.442 4.305 4.321 2,140,578 -0.03(-0.61%)
Jan 13, 2003 4.432 4.432 4.258 4.347 3,077,841 -0.08(-1.79%)
Jan 10, 2003 4.347 4.426 4.268 4.426 2,044,935 +0.08(+1.82%)
Jan 09, 2003 4.295 4.363 4.253 4.347 2,403,596 +0.06(+1.35%)
Jan 08, 2003 4.247 4.358 4.226 4.289 3,255,653 +0.04(+0.99%)
Jan 07, 2003 4.242 4.321 4.216 4.247 3,496,468 -0.26(-5.73%)
Jan 06, 2003 4.542 4.574 4.321 4.506 7,110,972 +0.00(+0.00%)
Jan 03, 2003 4.532 4.558 4.479 4.506 3,709,387 +0.03(+0.59%)
Jan 02, 2003 4.511 4.521 4.400 4.479 3,121,487 +0.00(+0.00%)
Dec 31, 2002 4.442 4.527 4.432 4.479 3,177,848 +0.00(+0.00%)
Dec 30, 2002 4.506 4.532 4.405 4.479 2,335,849 -0.03(-0.58%)
Dec 27, 2002 4.479 4.527 4.379 4.506 1,423,636 +0.03(+0.59%)
Dec 26, 2002 4.474 4.558 4.405 4.479 1,698,799 -0.05(-1.05%)
Dec 24, 2002 4.479 4.621 4.474 4.527 1,135,000 +0.07(+1.66%)
Dec 23, 2002 4.405 4.553 4.369 4.453 2,164,869 +0.05(+1.08%)
Dec 20, 2002 4.216 4.416 4.216 4.405 2,752,958 +0.19(+4.50%)
Dec 19, 2002 4.216 4.326 4.163 4.216 2,127,484 +0.01(+0.25%)
Dec 18, 2002 4.216 4.279 4.168 4.205 4,250,984 -0.01(-0.13%)
Dec 17, 2002 4.216 4.295 4.158 4.210 2,532,069 +0.01(+0.13%)
Dec 16, 2002 4.047 4.205 4.005 4.205 3,222,064 +0.27(+6.83%)
Dec 13, 2002 4.005 4.031 3.636 3.936 1,488,537 -0.02(-0.40%)
Dec 12, 2002 3.910 4.000 3.878 3.952 2,722,216 +0.00(+0.00%)
Dec 11, 2002 3.794 4.005 3.636 3.952 4,282,485 +0.15(+3.88%)
Dec 10, 2002 3.594 3.805 3.589 3.805 2,353,877 +0.21(+5.86%)
Dec 09, 2002 3.583 3.673 3.557 3.594 2,077,006 -0.02(-0.44%)
Dec 06, 2002 3.689 3.705 3.531 3.610 1,861,810 -0.06(-1.72%)
Dec 05, 2002 3.726 3.741 3.636 3.673 2,691,284 +0.06(+1.60%)
Dec 04, 2002 3.900 3.936 3.589 3.615 2,874,979 -0.33(-8.29%)
Dec 03, 2002 3.979 4.000 3.831 3.942 1,521,936 -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.