CenterPoint Energy (NY: CNP )

28.26 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.281 7.344 7.186 7.238 2,316,207 -0.04(-0.58%)
Jul 28, 2005 7.244 7.291 7.207 7.281 1,710,675 +0.05(+0.73%)
Jul 27, 2005 7.144 7.244 7.144 7.228 2,097,911 +0.07(+0.96%)
Jul 26, 2005 7.212 7.233 7.138 7.159 1,807,104 -0.01(-0.07%)
Jul 25, 2005 7.138 7.207 7.138 7.165 1,543,631 +0.01(+0.15%)
Jul 22, 2005 7.049 7.191 7.017 7.154 1,829,313 +0.12(+1.72%)
Jul 21, 2005 7.149 7.149 6.996 7.033 2,020,274 -0.12(-1.69%)
Jul 20, 2005 7.154 7.191 7.075 7.154 3,077,582 -0.02(-0.22%)
Jul 19, 2005 7.207 7.249 7.159 7.170 2,205,730 -0.03(-0.44%)
Jul 18, 2005 7.254 7.265 7.186 7.201 4,525,734 -0.04(-0.51%)
Jul 15, 2005 7.191 7.270 7.180 7.238 7,770,170 +0.10(+1.40%)
Jul 14, 2005 7.228 7.244 7.096 7.138 2,293,997 -0.04(-0.51%)
Jul 13, 2005 7.091 7.238 7.059 7.175 3,210,078 +0.08(+1.19%)
Jul 12, 2005 7.138 7.159 7.054 7.091 1,980,222 -0.04(-0.52%)
Jul 11, 2005 7.112 7.154 7.091 7.128 5,636,572 +0.02(+0.30%)
Jul 08, 2005 7.017 7.112 7.007 7.107 2,954,957 +0.10(+1.43%)
Jul 07, 2005 6.906 7.028 6.870 7.007 2,730,208 +0.05(+0.68%)
Jul 06, 2005 7.049 7.059 6.943 6.959 3,062,586 -0.09(-1.27%)
Jul 05, 2005 7.043 7.117 6.938 7.049 3,398,761 -0.02(-0.22%)
Jul 01, 2005 6.991 7.117 6.938 7.065 5,793,744 +0.11(+1.51%)
Jun 30, 2005 6.880 6.991 6.864 6.959 4,697,712 +0.08(+1.23%)
Jun 29, 2005 6.849 6.912 6.801 6.875 4,592,551 +0.06(+0.85%)
Jun 28, 2005 6.680 6.849 6.648 6.817 4,935,939 +0.16(+2.37%)
Jun 27, 2005 6.717 6.717 6.654 6.659 1,352,481 -0.06(-0.86%)
Jun 24, 2005 6.764 6.764 6.685 6.717 2,332,152 -0.04(-0.62%)
Jun 23, 2005 6.690 6.764 6.669 6.759 4,802,304 +0.07(+1.10%)
Jun 22, 2005 6.717 6.733 6.675 6.685 2,077,600 -0.01(-0.16%)
Jun 21, 2005 6.643 6.722 6.611 6.696 2,066,211 +0.04(+0.63%)
Jun 20, 2005 6.622 6.664 6.590 6.654 2,091,457 -0.01(-0.16%)
Jun 17, 2005 6.696 6.717 6.590 6.664 6,062,722 -0.03(-0.47%)
Jun 16, 2005 6.648 6.701 6.601 6.696 6,887,878 +0.04(+0.55%)
Jun 15, 2005 6.627 6.680 6.606 6.659 2,346,388 +0.03(+0.48%)
Jun 14, 2005 6.585 6.633 6.559 6.627 2,339,175 +0.04(+0.64%)
Jun 13, 2005 6.532 6.590 6.448 6.585 2,634,348 +0.01(+0.08%)
Jun 10, 2005 6.580 6.627 6.532 6.580 1,882,653 +0.00(+0.00%)
Jun 09, 2005 6.538 6.580 6.459 6.580 2,358,347 -0.01(-0.08%)
Jun 08, 2005 6.522 6.615 6.522 6.585 3,890,400 +0.09(+1.38%)
Jun 07, 2005 6.532 6.638 6.490 6.496 3,526,701 -0.04(-0.56%)
Jun 06, 2005 6.522 6.554 6.496 6.532 1,585,202 +0.01(+0.16%)
Jun 03, 2005 6.474 6.575 6.464 6.522 3,032,974 +0.05(+0.73%)
Jun 02, 2005 6.480 6.522 6.448 6.474 2,686,169 -0.01(-0.16%)
Jun 01, 2005 6.469 6.532 6.432 6.485 3,848,639 +0.03(+0.41%)
May 31, 2005 6.401 6.506 6.364 6.459 4,085,157 +0.08(+1.32%)
May 27, 2005 6.311 6.385 6.295 6.374 3,355,292 +0.08(+1.26%)
May 26, 2005 6.264 6.322 6.253 6.295 1,820,771 +0.03(+0.50%)
May 25, 2005 6.295 6.323 6.216 6.264 3,236,084 -0.06(-1.00%)
May 24, 2005 6.311 6.332 6.248 6.327 1,680,493 +0.01(+0.08%)
May 23, 2005 6.332 6.359 6.285 6.322 2,487,236 -0.04(-0.58%)
May 20, 2005 6.427 6.427 6.338 6.359 5,082,861 -0.06(-0.98%)
May 19, 2005 6.338 6.427 6.338 6.422 3,692,605 +0.08(+1.33%)
May 18, 2005 6.364 6.401 6.322 6.338 2,192,443 +0.01(+0.08%)
May 17, 2005 6.243 6.353 6.206 6.332 1,731,935 +0.05(+0.84%)
May 16, 2005 6.201 6.301 6.158 6.280 2,059,757 +0.08(+1.27%)
May 13, 2005 6.290 6.316 6.143 6.201 2,197,378 -0.08(-1.34%)
May 12, 2005 6.432 6.764 6.264 6.285 2,686,169 -0.04(-0.67%)
May 11, 2005 6.301 6.375 6.264 6.327 2,619,352 +0.03(+0.42%)
May 10, 2005 6.385 6.417 6.243 6.301 3,991,385 -0.12(-1.81%)
May 09, 2005 6.311 6.422 6.264 6.417 6,143,966 +0.11(+1.67%)
May 06, 2005 6.348 6.359 6.301 6.311 1,717,129 -0.02(-0.33%)
May 05, 2005 6.338 6.369 6.258 6.332 2,038,307 -0.02(-0.33%)
May 04, 2005 6.322 6.359 6.269 6.353 2,320,572 +0.03(+0.42%)
May 03, 2005 6.248 6.338 6.243 6.327 3,114,218 +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.