CenterPoint Energy (NY: CNP )

28.17 -0.09 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.333 9.485 9.319 9.329 25,965 -0.03(-0.27%)
Sep 29, 2010 9.384 9.402 9.283 9.355 3,510,478 -0.05(-0.50%)
Sep 28, 2010 9.378 9.408 9.254 9.402 7,750,634 +0.07(+0.76%)
Sep 27, 2010 9.313 9.384 9.242 9.331 7,077,114 +0.04(+0.45%)
Sep 24, 2010 9.147 9.337 9.147 9.289 7,737,529 +0.24(+2.69%)
Sep 23, 2010 9.046 9.182 9.046 9.046 582 -0.10(-1.10%)
Sep 22, 2010 9.105 9.236 9.105 9.147 6,549,288 +0.03(+0.33%)
Sep 21, 2010 9.141 9.232 9.093 9.117 10,187,211 -0.01(-0.13%)
Sep 20, 2010 8.993 9.135 8.933 9.129 6,910,493 +0.21(+2.33%)
Sep 17, 2010 8.921 8.975 8.850 8.921 8,611,609 -0.05(-0.60%)
Sep 15, 2010 9.040 9.064 8.942 8.975 6,948,149 -0.08(-0.85%)
Sep 14, 2010 9.064 9.123 8.981 9.052 7,773,725 -0.01(-0.07%)
Sep 13, 2010 9.099 9.105 8.993 9.058 5,743,709 +0.04(+0.39%)
Sep 10, 2010 9.082 9.111 8.969 9.022 8,507,091 -0.01(-0.07%)
Sep 09, 2010 9.034 9.093 8.998 9.028 3,246,889 +0.09(+1.00%)
Sep 08, 2010 9.099 9.105 8.915 8.939 6,522,399 -0.12(-1.38%)
Sep 07, 2010 9.058 9.117 8.981 9.064 754 +0.01(+0.07%)
Sep 03, 2010 8.969 9.058 8.945 9.058 4,341,808 +0.12(+1.33%)
Sep 02, 2010 8.993 8.993 8.856 8.939 5,618,304 -0.04(-0.40%)
Sep 01, 2010 8.862 9.010 8.814 8.975 7,033,287 +0.21(+2.44%)
Aug 31, 2010 8.743 8.844 8.630 8.761 111,504 +0.05(+0.61%)
Aug 30, 2010 8.820 8.880 8.708 8.708 5,889,567 -0.17(-1.94%)
Aug 27, 2010 8.880 8.886 8.630 8.880 6,542,928 +0.20(+2.33%)
Aug 26, 2010 8.803 8.809 8.648 8.678 4,646,740 -0.09(-1.02%)
Aug 25, 2010 8.666 8.788 8.660 8.767 70,435 +0.07(+0.75%)
Aug 24, 2010 8.565 8.779 8.547 8.702 945 +0.07(+0.76%)
Aug 23, 2010 8.684 8.749 8.619 8.636 12,222,210 +0.00(+0.00%)
Aug 20, 2010 8.524 8.654 8.512 8.636 4,001,521 +0.04(+0.41%)
Aug 19, 2010 8.708 8.708 8.527 8.601 945 -0.14(-1.56%)
Aug 18, 2010 8.767 8.797 8.595 8.737 6,528,821 -0.04(-0.41%)
Aug 17, 2010 8.666 8.844 8.633 8.773 5,746,491 +0.17(+1.93%)
Aug 16, 2010 8.565 8.660 8.482 8.607 4,354,789 +0.00(+0.00%)
Aug 13, 2010 8.607 8.708 8.571 8.607 5,535,691 +0.01(+0.14%)
Aug 12, 2010 8.541 8.654 8.423 8.595 5,406,629 -0.04(-0.45%)
Aug 11, 2010 8.721 8.721 8.604 8.633 5,858,463 -0.19(-2.12%)
Aug 10, 2010 8.710 8.833 8.592 8.821 6,909,172 +0.06(+0.67%)
Aug 09, 2010 8.721 8.786 8.686 8.762 5,836,009 +0.07(+0.81%)
Aug 06, 2010 8.692 8.692 8.499 8.692 5,481,032 +0.02(+0.20%)
Aug 05, 2010 8.610 8.674 8.551 8.674 4,831,207 +0.05(+0.54%)
Aug 04, 2010 8.493 8.639 8.387 8.628 8,496,976 +0.16(+1.87%)
Aug 03, 2010 8.493 8.563 8.440 8.469 5,229,047 -0.04(-0.48%)
Aug 02, 2010 8.411 8.546 8.411 8.510 4,516,683 +0.18(+2.11%)
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%)
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.