CenterPoint Energy (NY: CNP )

28.95 +0.02 (+0.07%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.332 8.391 8.268 8.332 5,447,088 -0.06(-0.70%)
Jul 29, 2010 8.561 8.572 8.321 8.391 5,643,198 -0.12(-1.44%)
Jul 28, 2010 8.514 8.537 8.461 8.514 3,651 -0.04(-0.41%)
Jul 27, 2010 8.549 8.555 8.397 8.549 718 +0.12(+1.39%)
Jul 26, 2010 8.350 8.432 8.344 8.432 4,569,163 +0.09(+1.05%)
Jul 23, 2010 8.291 8.362 8.230 8.344 3,893,408 +0.04(+0.42%)
Jul 22, 2010 8.198 8.350 8.157 8.309 3,813,612 +0.16(+2.01%)
Jul 21, 2010 8.303 8.332 8.092 8.145 4,121,467 -0.15(-1.83%)
Jul 20, 2010 8.297 8.309 8.121 8.297 4,189,884 +0.07(+0.85%)
Jul 19, 2010 8.203 8.256 8.127 8.227 5,939,261 +0.07(+0.86%)
Jul 16, 2010 8.157 8.350 8.139 8.157 5,080,622 -0.22(-2.59%)
Jul 15, 2010 8.315 8.391 8.239 8.373 5,012,728 +0.07(+0.85%)
Jul 14, 2010 8.303 8.356 8.186 8.303 7,563,540 -0.01(-0.07%)
Jul 13, 2010 8.309 8.385 8.256 8.309 6,219,721 +0.07(+0.85%)
Jul 12, 2010 8.186 8.244 8.145 8.239 4,065,524 +0.01(+0.14%)
Jul 09, 2010 8.227 8.239 8.121 8.227 4,005,450 +0.05(+0.57%)
Jul 08, 2010 8.045 8.180 7.999 8.180 9,824,220 +0.15(+1.90%)
Jul 07, 2010 7.758 8.028 7.758 8.028 7,358,936 +0.28(+3.55%)
Jul 06, 2010 7.729 7.823 7.659 7.753 614 +0.12(+1.61%)
Jul 02, 2010 7.630 7.688 7.589 7.630 5,697,223 -0.02(-0.23%)
Jul 01, 2010 7.676 7.729 7.589 7.647 8,895,698 -0.06(-0.76%)
Jun 30, 2010 7.764 7.870 7.676 7.706 4,512 -0.09(-1.13%)
Jun 29, 2010 7.975 7.999 7.747 7.794 8,114,837 -0.12(-1.55%)
Jun 25, 2010 7.917 7.996 7.846 7.917 13,247,666 -0.01(-0.15%)
Jun 24, 2010 7.905 8.028 7.884 7.928 5,822,701 +0.01(+0.15%)
Jun 23, 2010 8.010 8.051 7.864 7.917 4,502,060 -0.07(-0.88%)
Jun 22, 2010 8.186 8.221 7.975 7.987 7,148,682 -0.20(-2.50%)
Jun 21, 2010 8.256 8.285 8.139 8.192 4,874,279 -0.01(-0.14%)
Jun 18, 2010 8.203 8.215 8.127 8.203 7,366,423 +0.04(+0.43%)
Jun 17, 2010 8.075 8.168 8.030 8.168 4,996,145 +0.10(+1.23%)
Jun 16, 2010 7.905 8.116 7.864 8.069 6,986,685 +0.11(+1.32%)
Jun 15, 2010 7.870 7.975 7.852 7.963 6,078,138 +0.15(+1.95%)
Jun 14, 2010 7.817 7.917 7.773 7.811 7,483,411 +0.04(+0.53%)
Jun 11, 2010 7.682 7.770 7.641 7.770 7,957,136 +0.06(+0.84%)
Jun 10, 2010 7.712 7.794 7.627 7.706 853 +0.15(+2.02%)
Jun 09, 2010 7.735 7.753 7.536 7.554 16,211,437 -0.25(-3.23%)
Jun 08, 2010 7.758 7.817 7.723 7.805 5,294 +0.02(+0.30%)
Jun 07, 2010 7.753 7.899 7.729 7.782 10,789,971 +0.05(+0.68%)
Jun 04, 2010 7.729 7.958 7.694 7.729 8,923,346 -0.30(-3.79%)
Jun 03, 2010 7.946 8.057 7.946 8.034 4,356,662 +0.08(+1.03%)
Jun 02, 2010 7.823 7.952 7.782 7.952 14,004 +0.18(+2.26%)
Jun 01, 2010 7.928 7.981 7.764 7.776 5,141,355 -0.20(-2.50%)
May 28, 2010 7.975 8.086 7.928 7.975 8,996,188 +0.06(+0.74%)
May 27, 2010 7.794 7.928 7.776 7.917 4,983,516 +0.22(+2.81%)
May 26, 2010 7.706 7.823 7.636 7.700 9,634,274 +0.05(+0.69%)
May 25, 2010 7.571 7.647 7.466 7.647 11,855,350 -0.08(-1.06%)
May 24, 2010 7.788 7.867 7.717 7.729 4,535,829 -0.08(-0.98%)
May 21, 2010 7.694 7.817 7.583 7.805 8,757,371 +0.04(+0.45%)
May 20, 2010 7.884 7.917 7.753 7.770 12,535,636 -0.29(-3.56%)
May 19, 2010 8.121 8.180 7.975 8.057 10,517,264 -0.13(-1.57%)
May 18, 2010 8.344 8.403 8.162 8.186 170 -0.12(-1.41%)
May 17, 2010 8.303 8.338 8.133 8.303 5,459,266 +0.02(+0.21%)
May 14, 2010 8.285 8.379 8.203 8.285 8,445,529 -0.06(-0.70%)
May 13, 2010 8.350 8.496 8.303 8.344 6,515,229 -0.02(-0.28%)
May 12, 2010 8.244 8.438 8.139 8.367 11,196,447 +0.18(+2.18%)
May 11, 2010 8.189 8.304 8.166 8.189 9,649,796 +0.02(+0.28%)
May 10, 2010 8.096 8.172 8.050 8.166 9,818,543 +0.23(+2.84%)
May 07, 2010 8.010 8.108 7.727 7.941 12,269,282 -0.06(-0.72%)
May 06, 2010 8.004 8.310 0.0001 7.998 20,260 -0.39(-4.61%)
May 05, 2010 8.443 8.449 8.249 8.385 11,409,068 +0.10(+1.26%)
May 04, 2010 8.351 8.431 8.258 8.281 7,882,704 -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.