CenterPoint Energy (NY: CNP )

28.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.417 7.507 7.407 7.486 2,317,535 +0.07(+0.92%)
Aug 30, 2005 7.412 7.449 7.333 7.417 3,119,723 -0.02(-0.21%)
Aug 29, 2005 7.286 7.444 7.254 7.433 4,284,470 +0.15(+2.02%)
Aug 26, 2005 7.286 7.302 7.217 7.286 3,306,697 +0.02(+0.22%)
Aug 25, 2005 7.207 7.286 7.154 7.270 2,372,204 +0.05(+0.66%)
Aug 24, 2005 7.217 7.317 7.191 7.223 7,220,256 +0.01(+0.15%)
Aug 23, 2005 7.217 7.296 7.159 7.212 3,931,971 +0.03(+0.44%)
Aug 22, 2005 7.080 7.186 7.007 7.180 3,586,115 +0.10(+1.41%)
Aug 19, 2005 6.938 7.091 6.928 7.080 2,795,127 +0.18(+2.60%)
Aug 18, 2005 6.901 6.949 6.843 6.901 2,508,876 -0.02(-0.23%)
Aug 17, 2005 6.906 6.938 6.843 6.917 4,283,711 -0.01(-0.08%)
Aug 16, 2005 7.028 7.054 6.917 6.922 1,643,667 -0.11(-1.57%)
Aug 15, 2005 7.054 7.059 6.991 7.033 2,371,065 -0.03(-0.37%)
Aug 12, 2005 7.059 7.101 7.033 7.059 1,950,799 -0.04(-0.59%)
Aug 11, 2005 7.101 7.122 7.017 7.101 6,396,429 -0.02(-0.30%)
Aug 10, 2005 7.217 7.286 7.086 7.122 2,359,296 -0.02(-0.22%)
Aug 09, 2005 6.870 7.233 6.822 7.138 8,644,300 +0.27(+3.91%)
Aug 08, 2005 7.281 7.333 6.859 6.870 7,690,824 -0.41(-5.58%)
Aug 05, 2005 7.312 7.344 7.217 7.275 3,488,737 -0.09(-1.22%)
Aug 04, 2005 7.354 7.433 7.323 7.365 2,828,346 -0.02(-0.21%)
Aug 03, 2005 7.296 7.386 7.281 7.381 3,425,526 +0.08(+1.16%)
Aug 02, 2005 7.270 7.360 7.249 7.296 3,257,154 +0.08(+1.09%)
Aug 01, 2005 7.233 7.307 7.207 7.217 2,478,125 -0.02(-0.29%)
Jul 29, 2005 7.281 7.344 7.186 7.238 2,316,207 -0.04(-0.58%)
Jul 28, 2005 7.244 7.291 7.207 7.281 1,710,675 +0.05(+0.73%)
Jul 27, 2005 7.144 7.244 7.144 7.228 2,097,911 +0.07(+0.96%)
Jul 26, 2005 7.212 7.233 7.138 7.159 1,807,104 -0.01(-0.07%)
Jul 25, 2005 7.138 7.207 7.138 7.165 1,543,631 +0.01(+0.15%)
Jul 22, 2005 7.049 7.191 7.017 7.154 1,829,313 +0.12(+1.72%)
Jul 21, 2005 7.149 7.149 6.996 7.033 2,020,274 -0.12(-1.69%)
Jul 20, 2005 7.154 7.191 7.075 7.154 3,077,582 -0.02(-0.22%)
Jul 19, 2005 7.207 7.249 7.159 7.170 2,205,730 -0.03(-0.44%)
Jul 18, 2005 7.254 7.265 7.186 7.201 4,525,734 -0.04(-0.51%)
Jul 15, 2005 7.191 7.270 7.180 7.238 7,770,170 +0.10(+1.40%)
Jul 14, 2005 7.228 7.244 7.096 7.138 2,293,997 -0.04(-0.51%)
Jul 13, 2005 7.091 7.238 7.059 7.175 3,210,078 +0.08(+1.19%)
Jul 12, 2005 7.138 7.159 7.054 7.091 1,980,222 -0.04(-0.52%)
Jul 11, 2005 7.112 7.154 7.091 7.128 5,636,572 +0.02(+0.30%)
Jul 08, 2005 7.017 7.112 7.007 7.107 2,954,957 +0.10(+1.43%)
Jul 07, 2005 6.906 7.028 6.870 7.007 2,730,208 +0.05(+0.68%)
Jul 06, 2005 7.049 7.059 6.943 6.959 3,062,586 -0.09(-1.27%)
Jul 05, 2005 7.043 7.117 6.938 7.049 3,398,761 -0.02(-0.22%)
Jul 01, 2005 6.991 7.117 6.938 7.065 5,793,744 +0.11(+1.51%)
Jun 30, 2005 6.880 6.991 6.864 6.959 4,697,712 +0.08(+1.23%)
Jun 29, 2005 6.849 6.912 6.801 6.875 4,592,551 +0.06(+0.85%)
Jun 28, 2005 6.680 6.849 6.648 6.817 4,935,939 +0.16(+2.37%)
Jun 27, 2005 6.717 6.717 6.654 6.659 1,352,481 -0.06(-0.86%)
Jun 24, 2005 6.764 6.764 6.685 6.717 2,332,152 -0.04(-0.62%)
Jun 23, 2005 6.690 6.764 6.669 6.759 4,802,304 +0.07(+1.10%)
Jun 22, 2005 6.717 6.733 6.675 6.685 2,077,600 -0.01(-0.16%)
Jun 21, 2005 6.643 6.722 6.611 6.696 2,066,211 +0.04(+0.63%)
Jun 20, 2005 6.622 6.664 6.590 6.654 2,091,457 -0.01(-0.16%)
Jun 17, 2005 6.696 6.717 6.590 6.664 6,062,722 -0.03(-0.47%)
Jun 16, 2005 6.648 6.701 6.601 6.696 6,887,878 +0.04(+0.55%)
Jun 15, 2005 6.627 6.680 6.606 6.659 2,346,388 +0.03(+0.48%)
Jun 14, 2005 6.585 6.633 6.559 6.627 2,339,175 +0.04(+0.64%)
Jun 13, 2005 6.532 6.590 6.448 6.585 2,634,348 +0.01(+0.08%)
Jun 10, 2005 6.580 6.627 6.532 6.580 1,882,653 +0.00(+0.00%)
Jun 09, 2005 6.538 6.580 6.459 6.580 2,358,347 -0.01(-0.08%)
Jun 08, 2005 6.522 6.615 6.522 6.585 3,890,400 +0.09(+1.38%)
Jun 07, 2005 6.532 6.638 6.490 6.496 3,526,701 -0.04(-0.56%)
Jun 06, 2005 6.522 6.554 6.496 6.532 1,585,202 +0.01(+0.16%)
Jun 03, 2005 6.474 6.575 6.464 6.522 3,032,974 +0.05(+0.73%)
Jun 02, 2005 6.480 6.522 6.448 6.474 2,686,169 -0.01(-0.16%)
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.