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 (%)
Jul 30, 2010 8.335 8.393 8.270 8.335 5,445,529 -0.06(-0.70%)
Jul 29, 2010 8.563 8.575 8.323 8.393 5,641,582 -0.12(-1.44%)
Jul 28, 2010 8.516 8.540 8.464 8.516 3,650 -0.04(-0.41%)
Jul 27, 2010 8.551 8.557 8.399 8.551 718 +0.12(+1.39%)
Jul 26, 2010 8.352 8.434 8.346 8.434 4,567,855 +0.09(+1.05%)
Jul 23, 2010 8.294 8.364 8.232 8.346 3,892,293 +0.04(+0.42%)
Jul 22, 2010 8.200 8.352 8.159 8.311 3,812,520 +0.16(+2.01%)
Jul 21, 2010 8.305 8.335 8.095 8.147 4,120,287 -0.15(-1.83%)
Jul 20, 2010 8.300 8.311 8.124 8.300 4,188,684 +0.07(+0.85%)
Jul 19, 2010 8.206 8.259 8.130 8.229 5,937,560 +0.07(+0.86%)
Jul 16, 2010 8.159 8.352 8.141 8.159 5,079,168 -0.22(-2.59%)
Jul 15, 2010 8.317 8.393 8.241 8.376 5,011,293 +0.07(+0.85%)
Jul 14, 2010 8.305 8.358 8.188 8.305 7,561,375 -0.01(-0.07%)
Jul 13, 2010 8.311 8.387 8.259 8.311 6,217,940 +0.07(+0.85%)
Jul 12, 2010 8.188 8.247 8.147 8.241 4,064,361 +0.01(+0.14%)
Jul 09, 2010 8.229 8.241 8.124 8.229 4,004,304 +0.05(+0.57%)
Jul 08, 2010 8.048 8.182 8.001 8.182 9,821,408 +0.15(+1.90%)
Jul 07, 2010 7.761 8.030 7.761 8.030 7,356,829 +0.28(+3.55%)
Jul 06, 2010 7.731 7.825 7.661 7.755 614 +0.12(+1.61%)
Jul 02, 2010 7.632 7.690 7.591 7.632 5,695,592 -0.02(-0.23%)
Jul 01, 2010 7.679 7.731 7.591 7.649 8,893,152 -0.06(-0.76%)
Jun 30, 2010 7.767 7.872 7.679 7.708 4,510 -0.09(-1.13%)
Jun 29, 2010 7.977 8.001 7.749 7.796 8,112,514 -0.12(-1.55%)
Jun 25, 2010 7.919 7.998 7.849 7.919 13,243,873 -0.01(-0.15%)
Jun 24, 2010 7.907 8.030 7.887 7.931 5,821,034 +0.01(+0.15%)
Jun 23, 2010 8.013 8.054 7.866 7.919 4,500,771 -0.07(-0.88%)
Jun 22, 2010 8.188 8.223 7.977 7.989 7,146,635 -0.20(-2.50%)
Jun 21, 2010 8.259 8.288 8.141 8.194 4,872,884 -0.01(-0.14%)
Jun 18, 2010 8.206 8.218 8.130 8.206 7,364,314 +0.04(+0.43%)
Jun 17, 2010 8.077 8.171 8.032 8.171 4,994,715 +0.10(+1.23%)
Jun 16, 2010 7.907 8.118 7.866 8.071 6,984,685 +0.11(+1.32%)
Jun 15, 2010 7.872 7.977 7.854 7.966 6,076,398 +0.15(+1.95%)
Jun 14, 2010 7.819 7.919 7.775 7.813 7,481,269 +0.04(+0.53%)
Jun 11, 2010 7.685 7.772 7.644 7.772 7,954,858 +0.06(+0.84%)
Jun 10, 2010 7.714 7.796 7.629 7.708 853 +0.15(+2.02%)
Jun 09, 2010 7.737 7.755 7.538 7.556 16,206,796 -0.25(-3.23%)
Jun 08, 2010 7.761 7.819 7.726 7.808 5,292 +0.02(+0.30%)
Jun 07, 2010 7.755 7.901 7.731 7.784 10,786,882 +0.05(+0.68%)
Jun 04, 2010 7.731 7.960 7.696 7.731 8,920,792 -0.30(-3.79%)
Jun 03, 2010 7.948 8.059 7.948 8.036 4,355,415 +0.08(+1.03%)
Jun 02, 2010 7.825 7.954 7.784 7.954 14,000 +0.18(+2.26%)
Jun 01, 2010 7.931 7.983 7.767 7.778 5,139,884 -0.20(-2.50%)
May 28, 2010 7.977 8.089 7.931 7.977 8,993,612 +0.06(+0.74%)
May 27, 2010 7.796 7.931 7.778 7.919 4,982,089 +0.22(+2.81%)
May 26, 2010 7.708 7.825 7.638 7.702 9,631,516 +0.05(+0.69%)
May 25, 2010 7.573 7.649 7.468 7.649 11,851,956 -0.08(-1.06%)
May 24, 2010 7.790 7.869 7.720 7.731 4,534,530 -0.08(-0.98%)
May 21, 2010 7.696 7.819 7.585 7.808 8,754,864 +0.04(+0.45%)
May 20, 2010 7.887 7.919 7.755 7.772 12,532,048 -0.29(-3.56%)
May 19, 2010 8.124 8.182 7.977 8.059 10,514,253 -0.13(-1.57%)
May 18, 2010 8.346 8.405 8.165 8.188 170 -0.12(-1.41%)
May 17, 2010 8.305 8.341 8.136 8.305 5,457,704 +0.02(+0.21%)
May 14, 2010 8.288 8.382 8.206 8.288 8,443,112 -0.06(-0.70%)
May 13, 2010 8.352 8.499 8.305 8.346 6,513,364 -0.02(-0.28%)
May 12, 2010 8.247 8.440 8.141 8.370 11,193,242 +0.18(+2.18%)
May 11, 2010 8.191 8.307 8.168 8.191 9,647,035 +0.02(+0.28%)
May 10, 2010 8.099 8.174 8.053 8.168 9,815,734 +0.23(+2.84%)
May 07, 2010 8.012 8.110 7.729 7.943 12,265,772 -0.06(-0.72%)
May 06, 2010 8.006 8.312 0.0001 8.001 20,254 -0.39(-4.61%)
May 05, 2010 8.445 8.451 8.252 8.388 11,405,804 +0.10(+1.26%)
May 04, 2010 8.353 8.434 8.261 8.284 7,880,449 -0.13(-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.