CenterPoint Energy (NY: CNP )

28.21 -0.11 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 8.774 8.842 8.700 8.832 5,252,767 +0.10(+1.15%)
Oct 30, 2007 8.674 8.800 8.574 8.732 4,147,561 +0.07(+0.79%)
Oct 29, 2007 8.700 8.742 8.632 8.663 2,497,721 +0.01(+0.06%)
Oct 26, 2007 8.732 8.753 8.558 8.658 2,765,673 +0.09(+1.05%)
Oct 25, 2007 8.463 8.600 8.410 8.568 3,139,135 +0.12(+1.37%)
Oct 24, 2007 8.463 8.547 8.315 8.452 4,596,361 -0.01(-0.06%)
Oct 23, 2007 8.521 8.584 8.352 8.458 4,867,539 -0.06(-0.68%)
Oct 22, 2007 8.405 8.526 8.352 8.516 3,669,915 +0.10(+1.19%)
Oct 19, 2007 8.626 8.626 8.379 8.416 5,137,389 -0.21(-2.38%)
Oct 18, 2007 8.595 8.700 8.584 8.621 3,404,810 -0.01(-0.12%)
Oct 17, 2007 8.668 8.752 8.547 8.632 3,161,338 -0.03(-0.36%)
Oct 16, 2007 8.758 8.806 8.611 8.663 4,523,680 -0.11(-1.26%)
Oct 15, 2007 8.974 8.974 8.732 8.774 5,258,840 -0.14(-1.60%)
Oct 12, 2007 8.874 8.995 8.858 8.916 4,051,918 +0.07(+0.77%)
Oct 11, 2007 8.995 9.022 8.716 8.848 9,930,539 -0.08(-0.89%)
Oct 10, 2007 9.048 9.058 8.885 8.927 2,639,857 -0.12(-1.34%)
Oct 09, 2007 8.995 9.058 8.906 9.048 4,158,567 +0.09(+1.00%)
Oct 08, 2007 9.085 9.206 8.932 8.958 6,163,462 +0.07(+0.77%)
Oct 05, 2007 8.742 8.911 8.711 8.890 5,738,003 +0.21(+2.43%)
Oct 04, 2007 8.695 8.737 8.595 8.679 2,709,122 +0.00(+0.00%)
Oct 03, 2007 8.679 8.684 8.584 8.679 3,584,520 +0.00(+0.00%)
Oct 02, 2007 8.616 8.726 8.616 8.679 3,123,764 +0.04(+0.43%)
Oct 01, 2007 8.611 8.658 8.516 8.642 4,690,296 +0.19(+2.31%)
Sep 28, 2007 8.516 8.616 8.421 8.447 4,436,387 -0.15(-1.78%)
Sep 27, 2007 8.647 8.700 8.563 8.600 2,368,679 -0.07(-0.85%)
Sep 26, 2007 8.695 8.748 8.616 8.674 3,829,890 +0.05(+0.61%)
Sep 25, 2007 8.611 8.700 8.584 8.621 4,457,736 -0.05(-0.55%)
Sep 24, 2007 8.732 8.806 8.621 8.668 5,500,794 -0.06(-0.72%)
Sep 21, 2007 8.705 8.758 8.600 8.732 4,334,482 +0.13(+1.53%)
Sep 20, 2007 8.716 8.800 8.574 8.600 3,206,123 -0.14(-1.63%)
Sep 19, 2007 8.600 8.769 8.600 8.742 3,554,727 +0.17(+1.97%)
Sep 18, 2007 8.526 8.616 8.363 8.574 6,212,232 +0.11(+1.31%)
Sep 17, 2007 8.468 8.516 8.342 8.463 3,491,724 -0.04(-0.50%)
Sep 14, 2007 8.431 8.542 8.426 8.505 4,064,822 +0.04(+0.44%)
Sep 13, 2007 8.579 8.584 8.437 8.468 2,283,473 -0.08(-0.92%)
Sep 12, 2007 8.537 8.653 8.484 8.547 3,454,909 +0.01(+0.12%)
Sep 11, 2007 8.510 8.553 8.452 8.537 2,635,113 +0.12(+1.38%)
Sep 10, 2007 8.505 8.537 8.373 8.421 4,399,572 -0.01(-0.13%)
Sep 07, 2007 8.521 8.574 8.394 8.431 4,091,010 -0.19(-2.20%)
Sep 06, 2007 8.547 8.642 8.479 8.621 2,845,755 +0.08(+0.93%)
Sep 05, 2007 8.595 8.595 8.463 8.542 3,909,212 -0.06(-0.73%)
Sep 04, 2007 8.521 8.668 8.495 8.605 4,249,845 +0.06(+0.68%)
Aug 31, 2007 8.616 8.621 8.452 8.547 6,117,728 +0.01(+0.12%)
Aug 30, 2007 8.690 8.716 8.516 8.537 4,753,109 -0.15(-1.76%)
Aug 29, 2007 8.516 8.690 8.495 8.690 3,216,940 +0.16(+1.85%)
Aug 28, 2007 8.621 8.716 8.495 8.531 3,913,767 -0.13(-1.46%)
Aug 27, 2007 8.906 8.937 8.647 8.658 8,397,938 -0.32(-3.58%)
Aug 24, 2007 8.974 9.037 8.795 8.979 4,444,357 -0.03(-0.29%)
Aug 23, 2007 9.037 9.116 8.900 9.006 4,680,618 +0.11(+1.18%)
Aug 22, 2007 8.932 8.953 8.732 8.900 4,677,012 +0.05(+0.54%)
Aug 21, 2007 8.790 8.953 8.711 8.853 4,590,004 +0.05(+0.60%)
Aug 20, 2007 8.690 8.879 8.674 8.800 5,480,293 +0.38(+4.57%)
Aug 17, 2007 8.452 8.642 7.862 8.416 7,515,746 +0.26(+3.17%)
Aug 16, 2007 7.941 8.184 7.746 8.157 7,082,116 +0.17(+2.18%)
Aug 15, 2007 8.200 8.284 7.973 7.983 5,768,966 -0.22(-2.63%)
Aug 14, 2007 8.431 8.500 8.200 8.200 4,608,981 -0.30(-3.47%)
Aug 13, 2007 8.553 8.668 8.468 8.495 5,321,084 -0.03(-0.31%)
Aug 10, 2007 8.468 8.668 8.352 8.521 6,491,621 +0.01(+0.06%)
Aug 09, 2007 8.737 8.737 8.437 8.516 9,264,939 -0.22(-2.53%)
Aug 08, 2007 8.832 8.927 8.600 8.737 6,648,690 -0.11(-1.19%)
Aug 07, 2007 8.589 8.906 8.479 8.842 8,415,245 +0.18(+2.07%)
Aug 06, 2007 8.484 8.674 8.194 8.663 6,866,171 +0.16(+1.92%)
Aug 03, 2007 8.600 8.853 8.479 8.500 6,518,138 -0.35(-3.99%)
Aug 02, 2007 8.589 9.022 8.431 8.853 6,477,527 -0.14(-1.58%)
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.