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 29, 2016 13.89 14.13 13.89 13.99 7,461,466 +0.08(+0.54%)
Feb 26, 2016 14.08 14.25 13.82 13.92 9,143,392 -0.46(-3.19%)
Feb 25, 2016 14.19 14.40 14.07 14.37 7,535,073 +0.21(+1.48%)
Feb 24, 2016 13.83 14.19 13.79 14.16 5,219,282 +0.21(+1.51%)
Feb 23, 2016 13.87 13.96 13.81 13.95 4,370,206 -0.04(-0.32%)
Feb 22, 2016 13.95 14.16 13.89 14.00 6,751,047 +0.15(+1.08%)
Feb 19, 2016 13.84 13.89 13.74 13.85 3,812,783 -0.09(-0.65%)
Feb 18, 2016 13.80 14.01 13.74 13.94 4,851,824 +0.17(+1.20%)
Feb 17, 2016 13.71 13.87 13.55 13.77 5,555,531 +0.18(+1.33%)
Feb 16, 2016 13.58 13.68 13.37 13.59 8,750,084 +0.10(+0.72%)
Feb 12, 2016 13.29 13.50 13.50 13.50 9,796,449 +0.24(+1.81%)
Feb 11, 2016 13.59 13.72 13.16 13.26 9,047,729 -0.45(-3.30%)
Feb 10, 2016 13.77 13.86 13.42 13.71 8,297,462 -0.03(-0.22%)
Feb 09, 2016 13.65 13.87 13.57 13.74 8,289,474 +0.09(+0.65%)
Feb 08, 2016 13.97 14.12 13.54 13.65 11,077,138 -0.31(-2.23%)
Feb 05, 2016 14.10 14.10 13.82 13.96 8,118,472 -0.07(-0.53%)
Feb 04, 2016 14.12 14.25 14.00 14.03 5,657,802 -0.07(-0.53%)
Feb 03, 2016 13.74 14.27 13.73 14.11 8,921,245 +0.47(+3.42%)
Feb 02, 2016 13.72 13.78 13.49 13.64 7,562,926 -0.15(-1.07%)
Feb 01, 2016 13.52 13.92 13.51 13.79 13,696,653 +0.56(+4.20%)
Jan 29, 2016 13.11 13.29 13.09 13.23 7,920,843 +0.24(+1.88%)
Jan 28, 2016 12.96 13.10 12.78 12.99 5,944,931 +0.17(+1.33%)
Jan 27, 2016 12.85 12.92 12.72 12.82 5,278,198 -0.04(-0.35%)
Jan 26, 2016 12.74 12.95 12.74 12.86 4,802,324 +0.20(+1.58%)
Jan 25, 2016 13.10 13.19 12.60 12.66 6,559,619 -0.50(-3.82%)
Jan 22, 2016 13.16 13.23 13.04 13.17 8,629,570 +0.26(+2.01%)
Jan 21, 2016 12.55 13.04 12.53 12.91 13,152,829 +0.39(+3.14%)
Jan 20, 2016 12.79 12.92 12.13 12.52 11,441,711 -0.44(-3.43%)
Jan 19, 2016 12.91 12.98 12.83 12.96 6,478,842 +0.15(+1.16%)
Jan 15, 2016 12.80 12.81 12.81 12.81 8,766,214 -0.24(-1.87%)
Jan 14, 2016 12.67 13.12 12.55 13.06 8,365,818 +0.41(+3.28%)
Jan 13, 2016 12.83 12.97 12.61 12.64 9,508,704 -0.17(-1.33%)
Jan 12, 2016 13.06 13.10 12.69 12.81 7,574,688 -0.22(-1.70%)
Jan 11, 2016 13.12 13.24 12.92 13.03 9,201,205 -0.16(-1.18%)
Jan 08, 2016 13.29 13.51 13.16 13.19 6,292,911 -0.03(-0.22%)
Jan 07, 2016 13.32 13.41 13.17 13.22 4,998,062 -0.27(-1.98%)
Jan 06, 2016 13.54 13.66 13.40 13.49 5,904,715 -0.17(-1.25%)
Jan 05, 2016 13.56 13.69 13.36 13.66 6,555,436 +0.13(+0.93%)
Jan 04, 2016 13.52 13.54 13.29 13.53 6,911,157 -0.07(-0.49%)
Dec 31, 2015 13.54 13.60 13.60 13.60 5,523,529 +0.04(+0.33%)
Dec 30, 2015 13.63 13.69 13.49 13.55 4,913,617 -0.12(-0.87%)
Dec 29, 2015 13.57 13.69 13.50 13.67 5,998,851 +0.21(+1.54%)
Dec 28, 2015 13.36 13.49 13.26 13.46 6,053,343 +0.05(+0.39%)
Dec 24, 2015 13.37 13.41 13.41 13.41 4,598,282 +0.04(+0.33%)
Dec 23, 2015 13.09 13.43 13.09 13.37 11,321,155 +0.34(+2.62%)
Dec 22, 2015 13.00 13.12 12.78 13.03 12,347,979 +0.04(+0.34%)
Dec 21, 2015 12.93 12.99 12.78 12.98 6,733,916 +0.07(+0.57%)
Dec 18, 2015 13.13 13.19 12.90 12.91 11,649,225 -0.30(-2.30%)
Dec 17, 2015 13.06 13.25 12.92 13.21 14,741,448 +0.18(+1.36%)
Dec 16, 2015 12.55 13.06 12.54 13.03 10,269,614 +0.53(+4.20%)
Dec 15, 2015 12.30 12.56 12.28 12.51 6,667,902 +0.26(+2.12%)
Dec 14, 2015 12.35 12.47 12.07 12.25 7,521,267 -0.11(-0.90%)
Dec 11, 2015 11.95 12.94 11.89 12.36 27,641,622 +0.41(+3.41%)
Dec 10, 2015 12.15 12.24 11.90 11.95 7,174,500 -0.20(-1.65%)
Dec 09, 2015 12.09 12.32 12.04 12.15 3,879,656 +0.05(+0.43%)
Dec 08, 2015 12.06 12.13 11.96 12.10 4,370,766 -0.05(-0.43%)
Dec 07, 2015 12.19 12.22 12.00 12.15 5,191,767 -0.07(-0.61%)
Dec 04, 2015 12.20 12.32 12.12 12.23 6,248,751 +0.04(+0.36%)
Dec 03, 2015 12.23 12.32 12.11 12.18 6,382,894 -0.11(-0.90%)
Dec 02, 2015 12.55 12.59 12.27 12.29 7,770,474 -0.29(-2.30%)
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.