CenterPoint Energy (NY: CNP )

28.21 -0.11 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 13.89 14.03 13.84 13.94 5,112,885 +0.14(+1.05%)
Jul 30, 2015 13.73 13.84 13.67 13.80 3,361,416 +0.04(+0.31%)
Jul 29, 2015 13.57 13.82 13.53 13.76 4,670,728 +0.14(+1.01%)
Jul 28, 2015 13.52 13.67 13.41 13.62 6,374,052 +0.15(+1.12%)
Jul 27, 2015 13.17 13.48 13.17 13.47 4,789,737 +0.28(+2.13%)
Jul 24, 2015 13.20 13.28 13.12 13.19 3,948,329 -0.04(-0.27%)
Jul 23, 2015 13.40 13.43 13.14 13.22 4,676,584 -0.20(-1.50%)
Jul 22, 2015 13.39 13.57 13.38 13.42 3,857,277 +0.02(+0.16%)
Jul 21, 2015 13.52 13.56 13.37 13.40 3,114,900 -0.12(-0.85%)
Jul 20, 2015 13.70 13.70 13.50 13.52 5,109,995 -0.18(-1.32%)
Jul 17, 2015 13.85 13.91 13.69 13.70 5,193,407 -0.17(-1.25%)
Jul 16, 2015 13.93 13.99 13.81 13.87 7,109,825 -0.02(-0.16%)
Jul 15, 2015 13.88 13.90 13.79 13.89 2,313,118 +0.01(+0.05%)
Jul 14, 2015 13.83 13.91 13.80 13.88 2,954,393 +0.06(+0.47%)
Jul 13, 2015 13.83 13.89 13.75 13.82 3,054,545 +0.04(+0.26%)
Jul 10, 2015 13.69 13.91 13.67 13.78 4,048,886 +0.12(+0.90%)
Jul 09, 2015 13.92 14.04 13.65 13.66 9,921,602 -0.19(-1.41%)
Jul 08, 2015 14.12 14.13 13.78 13.86 6,914,813 -0.27(-1.94%)
Jul 07, 2015 13.90 14.17 13.90 14.13 7,061,319 +0.27(+1.98%)
Jul 06, 2015 13.91 13.99 13.78 13.86 5,697,109 -0.09(-0.67%)
Jul 02, 2015 13.80 13.95 13.95 13.95 4,978,370 +0.19(+1.42%)
Jul 01, 2015 13.75 13.82 13.69 13.76 4,347,895 +0.04(+0.26%)
Jun 30, 2015 13.94 13.96 13.64 13.72 8,942,168 -0.17(-1.19%)
Jun 29, 2015 13.89 14.08 13.88 13.88 5,887,459 -0.06(-0.47%)
Jun 26, 2015 13.81 13.96 13.73 13.95 4,871,049 +0.14(+0.99%)
Jun 25, 2015 13.85 13.93 13.78 13.81 6,525,381 -0.01(-0.05%)
Jun 24, 2015 13.95 14.04 13.82 13.82 6,234,806 -0.12(-0.88%)
Jun 23, 2015 14.13 14.22 13.90 13.94 3,717,594 -0.27(-1.88%)
Jun 22, 2015 14.09 14.29 14.03 14.21 5,796,681 +0.14(+0.97%)
Jun 19, 2015 14.14 14.21 14.04 14.07 5,309,248 -0.11(-0.76%)
Jun 18, 2015 14.05 14.22 13.96 14.18 5,191,373 +0.20(+1.44%)
Jun 17, 2015 13.80 14.00 13.78 13.98 5,349,324 +0.22(+1.62%)
Jun 16, 2015 13.78 13.83 13.72 13.76 4,168,937 -0.04(-0.26%)
Jun 15, 2015 13.84 13.85 13.73 13.79 4,543,365 -0.09(-0.67%)
Jun 12, 2015 13.99 14.05 13.87 13.88 2,234,901 -0.17(-1.18%)
Jun 11, 2015 14.04 14.12 14.00 14.05 3,353,704 +0.07(+0.52%)
Jun 10, 2015 13.98 14.13 13.98 13.98 5,066,226 +0.07(+0.52%)
Jun 09, 2015 13.83 13.93 13.81 13.91 5,088,004 +0.08(+0.57%)
Jun 08, 2015 13.91 13.99 13.83 13.83 4,194,449 -0.10(-0.72%)
Jun 05, 2015 13.83 14.02 13.74 13.93 6,658,325 +0.01(+0.10%)
Jun 04, 2015 14.09 14.23 13.90 13.91 5,836,929 -0.23(-1.63%)
Jun 03, 2015 14.22 14.25 14.07 14.14 5,664,766 -0.08(-0.56%)
Jun 02, 2015 14.58 14.58 14.20 14.22 7,013,240 -0.35(-2.42%)
Jun 01, 2015 14.71 14.72 14.55 14.58 4,589,355 -0.11(-0.74%)
May 29, 2015 14.69 14.79 14.59 14.69 4,903,825 -0.01(-0.05%)
May 28, 2015 14.58 14.70 14.55 14.69 4,034,374 +0.10(+0.69%)
May 27, 2015 14.61 14.65 14.53 14.59 3,960,632 -0.02(-0.15%)
May 26, 2015 14.74 14.76 14.52 14.61 3,664,801 -0.12(-0.83%)
May 22, 2015 14.81 14.74 14.74 14.74 3,035,848 -0.05(-0.34%)
May 21, 2015 14.83 14.88 14.71 14.79 4,044,036 -0.01(-0.10%)
May 20, 2015 14.72 14.86 14.58 14.80 6,036,549 +0.10(+0.69%)
May 19, 2015 14.70 14.75 14.63 14.70 3,970,577 -0.02(-0.15%)
May 18, 2015 14.67 14.78 14.63 14.72 6,854,931 +0.02(+0.15%)
May 15, 2015 14.62 14.74 14.55 14.70 6,417,928 +0.14(+0.94%)
May 14, 2015 14.40 14.61 14.38 14.56 6,353,550 +0.26(+1.82%)
May 13, 2015 14.23 14.39 14.15 14.30 9,297,680 +0.03(+0.24%)
May 12, 2015 14.48 14.48 14.21 14.27 10,765,306 -0.33(-2.24%)
May 11, 2015 14.52 14.84 14.47 14.60 5,006,514 -0.16(-1.06%)
May 08, 2015 14.66 14.75 14.54 14.75 4,857,362 +0.30(+2.07%)
May 07, 2015 14.52 14.57 14.40 14.45 4,894,264 -0.04(-0.30%)
May 06, 2015 14.77 14.80 14.38 14.50 6,178,987 -0.24(-1.64%)
May 05, 2015 15.00 15.06 14.71 14.74 4,493,804 -0.29(-1.94%)
May 04, 2015 14.99 15.16 14.99 15.03 3,118,613 +0.04(+0.24%)
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.