CenterPoint Energy (NY: CNP )

28.81 +0.64 (+2.27%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.255 8.255 7.965 8.018 6,950,826 -0.21(-2.56%)
Apr 29, 2008 8.287 8.318 8.213 8.229 3,825,629 -0.04(-0.45%)
Apr 28, 2008 8.202 8.455 8.160 8.266 4,228,685 +0.06(+0.77%)
Apr 25, 2008 8.187 8.250 8.147 8.202 3,453,604 +0.07(+0.84%)
Apr 24, 2008 8.144 8.234 8.071 8.134 4,003,266 -0.03(-0.39%)
Apr 23, 2008 8.166 8.181 8.076 8.166 4,417,528 +0.05(+0.58%)
Apr 22, 2008 8.139 8.166 8.065 8.118 3,563,652 -0.04(-0.52%)
Apr 21, 2008 8.271 8.276 8.092 8.160 3,859,311 -0.11(-1.27%)
Apr 18, 2008 8.287 8.313 8.229 8.266 4,986,802 +0.12(+1.42%)
Apr 17, 2008 8.134 8.208 8.113 8.150 4,219,094 +0.01(+0.13%)
Apr 16, 2008 8.050 8.166 8.023 8.139 5,746,708 +0.10(+1.25%)
Apr 15, 2008 8.039 8.087 7.992 8.039 5,491,920 +0.06(+0.79%)
Apr 14, 2008 7.965 8.023 7.928 7.976 3,732,398 +0.03(+0.33%)
Apr 11, 2008 7.985 8.044 7.860 7.950 4,790,382 +0.03(+0.40%)
Apr 10, 2008 7.971 8.018 7.897 7.918 5,130,497 -0.06(-0.79%)
Apr 09, 2008 7.965 8.065 7.955 7.981 3,704,188 +0.00(+0.00%)
Apr 08, 2008 7.934 8.039 7.918 7.981 3,243,646 +0.01(+0.07%)
Apr 07, 2008 7.939 8.039 7.834 7.976 4,859,564 +0.11(+1.34%)
Apr 04, 2008 7.807 8.008 7.802 7.871 5,323,603 +0.06(+0.81%)
Apr 03, 2008 7.855 7.897 7.760 7.807 7,162,916 -0.12(-1.46%)
Apr 02, 2008 7.770 7.939 7.749 7.923 5,456,824 +0.20(+2.59%)
Apr 01, 2008 7.481 7.734 7.481 7.723 5,718,687 +0.21(+2.73%)
Mar 31, 2008 7.386 7.528 7.328 7.518 4,722,539 +0.12(+1.57%)
Mar 28, 2008 7.539 7.554 7.386 7.402 5,294,152 -0.07(-0.99%)
Mar 27, 2008 7.491 7.618 7.460 7.475 7,004,090 -0.02(-0.21%)
Mar 26, 2008 7.475 7.607 7.444 7.491 6,012,339 -0.01(-0.14%)
Mar 25, 2008 7.302 7.554 7.302 7.502 9,688,376 +0.17(+2.37%)
Mar 24, 2008 7.481 7.497 7.312 7.328 11,711,213 -0.13(-1.77%)
Mar 21, 2008 7.402 7.507 7.317 7.460 10,666,228 +0.00(+0.00%)
Mar 20, 2008 7.402 7.507 7.317 7.460 10,666,228 +0.11(+1.43%)
Mar 19, 2008 7.533 7.586 7.349 7.354 8,890,307 -0.11(-1.48%)
Mar 18, 2008 7.375 7.475 7.312 7.465 5,673,150 +0.17(+2.38%)
Mar 17, 2008 7.317 7.333 7.117 7.291 9,587,337 -0.04(-0.50%)
Mar 14, 2008 7.412 7.412 7.217 7.328 20,970,260 -0.05(-0.64%)
Mar 13, 2008 7.407 7.433 7.317 7.375 13,423,608 -0.11(-1.41%)
Mar 12, 2008 7.665 7.702 7.475 7.481 8,745,631 -0.19(-2.47%)
Mar 11, 2008 7.686 7.686 7.560 7.670 6,038,037 +0.15(+1.96%)
Mar 10, 2008 7.502 7.549 7.428 7.523 7,922,855 +0.04(+0.56%)
Mar 07, 2008 7.507 7.523 7.402 7.481 8,378,027 -0.03(-0.42%)
Mar 06, 2008 7.586 7.691 7.417 7.512 7,321,019 -0.13(-1.66%)
Mar 05, 2008 7.712 7.749 7.533 7.639 4,699,083 -0.04(-0.55%)
Mar 04, 2008 7.565 7.734 7.565 7.681 9,817,658 +0.04(+0.48%)
Mar 03, 2008 7.702 7.823 7.518 7.644 9,425,182 -0.09(-1.16%)
Feb 29, 2008 8.039 8.039 7.686 7.734 6,785,681 -0.31(-3.86%)
Feb 28, 2008 8.060 8.160 7.971 8.044 4,860,868 +0.02(+0.20%)
Feb 27, 2008 8.071 8.092 7.944 8.029 5,384,761 -0.05(-0.59%)
Feb 26, 2008 8.113 8.144 8.013 8.076 5,417,206 -0.03(-0.39%)
Feb 25, 2008 8.102 8.139 8.008 8.108 3,648,663 +0.03(+0.33%)
Feb 22, 2008 7.992 8.087 7.928 8.081 3,203,134 +0.08(+1.05%)
Feb 21, 2008 8.223 8.223 7.965 7.997 3,877,038 -0.18(-2.25%)
Feb 20, 2008 8.123 8.181 8.044 8.181 4,244,368 +0.04(+0.52%)
Feb 19, 2008 8.144 8.197 8.092 8.139 4,023,746 +0.08(+0.98%)
Feb 18, 2008 8.034 8.076 7.971 8.060 0 +0.00(+0.00%)
Feb 15, 2008 8.034 8.076 7.971 8.060 3,409,680 +0.01(+0.13%)
Feb 14, 2008 8.166 8.266 8.023 8.050 3,296,286 -0.11(-1.36%)
Feb 13, 2008 8.303 8.303 8.118 8.160 3,008,559 -0.10(-1.21%)
Feb 12, 2008 8.208 8.292 8.144 8.260 3,469,134 +0.11(+1.36%)
Feb 11, 2008 8.223 8.223 8.081 8.150 3,047,368 -0.06(-0.71%)
Feb 08, 2008 8.229 8.303 8.171 8.208 3,000,851 -0.09(-1.14%)
Feb 07, 2008 8.287 8.360 8.202 8.303 3,480,586 -0.05(-0.57%)
Feb 06, 2008 8.424 8.466 8.308 8.350 2,398,246 -0.02(-0.25%)
Feb 05, 2008 8.508 8.561 8.313 8.371 3,769,975 -0.24(-2.75%)
Feb 04, 2008 8.503 8.677 8.461 8.608 4,113,289 +0.10(+1.18%)
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.