CenterPoint Energy (NY: CNP )

28.24 -0.08 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.283 7.346 7.188 7.240 2,315,544 -0.04(-0.58%)
Jul 28, 2005 7.246 7.293 7.209 7.283 1,710,185 +0.05(+0.73%)
Jul 27, 2005 7.146 7.246 7.146 7.230 2,097,311 +0.07(+0.96%)
Jul 26, 2005 7.214 7.235 7.140 7.161 1,806,587 -0.01(-0.07%)
Jul 25, 2005 7.140 7.209 7.140 7.167 1,543,190 +0.01(+0.15%)
Jul 22, 2005 7.051 7.193 7.019 7.156 1,828,790 +0.12(+1.72%)
Jul 21, 2005 7.151 7.151 6.998 7.035 2,019,696 -0.12(-1.69%)
Jul 20, 2005 7.156 7.193 7.077 7.156 3,076,702 -0.02(-0.22%)
Jul 19, 2005 7.209 7.251 7.161 7.172 2,205,099 -0.03(-0.44%)
Jul 18, 2005 7.256 7.267 7.188 7.204 4,524,439 -0.04(-0.51%)
Jul 15, 2005 7.193 7.272 7.182 7.240 7,767,947 +0.10(+1.40%)
Jul 14, 2005 7.230 7.246 7.098 7.140 2,293,341 -0.04(-0.51%)
Jul 13, 2005 7.093 7.240 7.061 7.177 3,209,160 +0.08(+1.19%)
Jul 12, 2005 7.140 7.161 7.056 7.093 1,979,655 -0.04(-0.52%)
Jul 11, 2005 7.114 7.156 7.093 7.130 5,634,959 +0.02(+0.30%)
Jul 08, 2005 7.019 7.114 7.009 7.109 2,954,112 +0.10(+1.43%)
Jul 07, 2005 6.908 7.030 6.872 7.009 2,729,427 +0.05(+0.68%)
Jul 06, 2005 7.051 7.061 6.945 6.961 3,061,710 -0.09(-1.27%)
Jul 05, 2005 7.045 7.119 6.940 7.051 3,397,789 -0.02(-0.22%)
Jul 01, 2005 6.993 7.119 6.940 7.067 5,792,087 +0.11(+1.51%)
Jun 30, 2005 6.882 6.993 6.866 6.961 4,696,369 +0.08(+1.23%)
Jun 29, 2005 6.850 6.914 6.803 6.877 4,591,237 +0.06(+0.85%)
Jun 28, 2005 6.682 6.850 6.650 6.819 4,934,527 +0.16(+2.37%)
Jun 27, 2005 6.719 6.719 6.656 6.661 1,352,094 -0.06(-0.86%)
Jun 24, 2005 6.766 6.766 6.687 6.719 2,331,484 -0.04(-0.62%)
Jun 23, 2005 6.692 6.766 6.671 6.761 4,800,931 +0.07(+1.10%)
Jun 22, 2005 6.719 6.735 6.677 6.687 2,077,006 -0.01(-0.16%)
Jun 21, 2005 6.645 6.724 6.613 6.698 2,065,620 +0.04(+0.63%)
Jun 20, 2005 6.624 6.666 6.592 6.656 2,090,859 -0.01(-0.16%)
Jun 17, 2005 6.698 6.719 6.592 6.666 6,060,987 -0.03(-0.47%)
Jun 16, 2005 6.650 6.703 6.603 6.698 6,885,907 +0.04(+0.55%)
Jun 15, 2005 6.629 6.682 6.608 6.661 2,345,717 +0.03(+0.48%)
Jun 14, 2005 6.587 6.634 6.561 6.629 2,338,506 +0.04(+0.64%)
Jun 13, 2005 6.534 6.592 6.450 6.587 2,633,595 +0.01(+0.08%)
Jun 10, 2005 6.582 6.629 6.534 6.582 1,882,115 +0.00(+0.00%)
Jun 09, 2005 6.540 6.582 6.461 6.582 2,357,672 -0.01(-0.08%)
Jun 08, 2005 6.524 6.617 6.524 6.587 3,889,287 +0.09(+1.38%)
Jun 07, 2005 6.534 6.640 6.492 6.497 3,525,692 -0.04(-0.56%)
Jun 06, 2005 6.524 6.555 6.497 6.534 1,584,749 +0.01(+0.16%)
Jun 03, 2005 6.476 6.576 6.466 6.524 3,032,107 +0.05(+0.73%)
Jun 02, 2005 6.482 6.524 6.450 6.476 2,685,401 -0.01(-0.16%)
Jun 01, 2005 6.471 6.534 6.434 6.487 3,847,538 +0.03(+0.41%)
May 31, 2005 6.403 6.508 6.366 6.461 4,083,988 +0.08(+1.32%)
May 27, 2005 6.313 6.387 6.297 6.376 3,354,332 +0.08(+1.26%)
May 26, 2005 6.266 6.324 6.255 6.297 1,820,250 +0.03(+0.50%)
May 25, 2005 6.297 6.324 6.218 6.266 3,235,158 -0.06(-1.00%)
May 24, 2005 6.313 6.334 6.250 6.329 1,680,012 +0.01(+0.08%)
May 23, 2005 6.334 6.360 6.287 6.324 2,486,525 -0.04(-0.58%)
May 20, 2005 6.429 6.429 6.339 6.360 5,081,407 -0.06(-0.98%)
May 19, 2005 6.339 6.429 6.339 6.424 3,691,549 +0.08(+1.33%)
May 18, 2005 6.366 6.403 6.324 6.339 2,191,816 +0.01(+0.08%)
May 17, 2005 6.244 6.355 6.208 6.334 1,731,439 +0.05(+0.84%)
May 16, 2005 6.202 6.302 6.160 6.281 2,059,168 +0.08(+1.27%)
May 13, 2005 6.292 6.318 6.144 6.202 2,196,749 -0.08(-1.34%)
May 12, 2005 6.434 6.766 6.266 6.287 2,685,401 -0.04(-0.67%)
May 11, 2005 6.302 6.376 6.266 6.329 2,618,603 +0.03(+0.42%)
May 10, 2005 6.387 6.418 6.244 6.302 3,990,243 -0.12(-1.81%)
May 09, 2005 6.313 6.424 6.266 6.418 6,142,208 +0.11(+1.67%)
May 06, 2005 6.350 6.360 6.302 6.313 1,716,637 -0.02(-0.33%)
May 05, 2005 6.339 6.371 6.260 6.334 2,037,724 -0.02(-0.33%)
May 04, 2005 6.324 6.360 6.271 6.355 2,319,909 +0.03(+0.42%)
May 03, 2005 6.250 6.339 6.244 6.329 3,113,327 +0.08(+1.35%)
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.