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 (%)
Dec 31, 2015 13.55 13.60 13.60 13.60 5,521,948 +0.04(+0.33%)
Dec 30, 2015 13.63 13.69 13.49 13.56 4,912,211 -0.12(-0.87%)
Dec 29, 2015 13.58 13.69 13.51 13.67 5,997,134 +0.21(+1.54%)
Dec 28, 2015 13.36 13.49 13.26 13.47 6,051,611 +0.05(+0.39%)
Dec 24, 2015 13.37 13.42 13.42 13.42 4,596,966 +0.04(+0.33%)
Dec 23, 2015 13.10 13.44 13.09 13.37 11,317,916 +0.34(+2.61%)
Dec 22, 2015 13.00 13.12 12.79 13.03 12,344,446 +0.04(+0.34%)
Dec 21, 2015 12.93 12.99 12.79 12.99 6,731,989 +0.07(+0.57%)
Dec 18, 2015 13.13 13.19 12.90 12.91 11,645,891 -0.30(-2.30%)
Dec 17, 2015 13.06 13.25 12.92 13.22 14,737,230 +0.18(+1.36%)
Dec 16, 2015 12.56 13.06 12.54 13.04 10,266,676 +0.53(+4.20%)
Dec 15, 2015 12.30 12.56 12.29 12.51 6,665,994 +0.26(+2.12%)
Dec 14, 2015 12.35 12.47 12.07 12.25 7,519,114 -0.11(-0.90%)
Dec 11, 2015 11.96 12.94 11.89 12.36 27,633,712 +0.41(+3.41%)
Dec 10, 2015 12.16 12.24 11.90 11.96 7,172,447 -0.20(-1.65%)
Dec 09, 2015 12.10 12.32 12.04 12.16 3,878,546 +0.05(+0.43%)
Dec 08, 2015 12.07 12.13 11.96 12.10 4,369,515 -0.05(-0.43%)
Dec 07, 2015 12.19 12.22 12.01 12.16 5,190,282 -0.07(-0.61%)
Dec 04, 2015 12.21 12.32 12.13 12.23 6,246,963 +0.04(+0.36%)
Dec 03, 2015 12.24 12.32 12.12 12.19 6,381,068 -0.11(-0.90%)
Dec 02, 2015 12.55 12.59 12.27 12.30 7,768,251 -0.29(-2.30%)
Dec 01, 2015 12.60 12.70 12.47 12.59 5,750,027 +0.03(+0.24%)
Nov 30, 2015 12.60 12.66 12.55 12.56 5,494,326 -0.04(-0.29%)
Nov 27, 2015 12.64 12.71 12.59 12.59 1,594,816 -0.06(-0.47%)
Nov 25, 2015 12.64 12.65 12.65 12.65 4,108,961 +0.01(+0.12%)
Nov 24, 2015 12.58 12.67 12.48 12.64 6,354,164 +0.04(+0.35%)
Nov 23, 2015 12.67 12.76 12.56 12.59 6,269,774 -0.07(-0.53%)
Nov 20, 2015 12.72 12.83 12.59 12.66 4,389,750 -0.01(-0.06%)
Nov 19, 2015 12.71 12.81 12.63 12.67 3,598,679 -0.04(-0.35%)
Nov 18, 2015 12.62 12.73 12.50 12.71 4,101,624 +0.07(+0.53%)
Nov 17, 2015 12.75 12.83 12.60 12.64 4,702,814 -0.12(-0.93%)
Nov 16, 2015 12.54 12.77 12.50 12.76 4,073,234 +0.20(+1.59%)
Nov 13, 2015 12.52 12.63 12.49 12.56 5,181,303 +0.04(+0.30%)
Nov 12, 2015 12.75 12.87 12.52 12.53 4,565,411 -0.31(-2.42%)
Nov 11, 2015 12.72 12.88 12.60 12.84 6,924,977 +0.15(+1.17%)
Nov 10, 2015 12.78 12.91 12.65 12.69 4,586,874 -0.09(-0.71%)
Nov 09, 2015 12.73 12.83 12.61 12.78 8,479,642 +0.03(+0.23%)
Nov 06, 2015 13.48 13.68 12.60 12.75 14,223,856 -0.77(-5.67%)
Nov 05, 2015 13.70 13.80 13.49 13.52 7,941,917 -0.12(-0.91%)
Nov 04, 2015 13.67 13.74 13.58 13.64 6,083,503 -0.04(-0.27%)
Nov 03, 2015 13.50 13.68 13.44 13.68 5,580,641 +0.17(+1.24%)
Nov 02, 2015 13.55 13.59 13.41 13.51 7,025,602 -0.04(-0.27%)
Oct 30, 2015 13.55 13.62 13.46 13.55 7,424,862 +0.01(+0.11%)
Oct 29, 2015 13.48 13.58 13.34 13.53 7,473,336 +0.00(+0.00%)
Oct 28, 2015 13.63 13.70 13.37 13.53 5,943,850 -0.04(-0.32%)
Oct 27, 2015 13.65 13.70 13.52 13.58 5,919,629 -0.13(-0.96%)
Oct 26, 2015 13.63 13.72 13.52 13.71 6,159,607 +0.11(+0.81%)
Oct 23, 2015 13.99 14.06 13.56 13.60 5,461,184 -0.37(-2.67%)
Oct 22, 2015 13.76 14.07 13.76 13.97 7,586,501 +0.26(+1.92%)
Oct 21, 2015 13.61 13.82 13.56 13.71 5,742,468 +0.13(+0.97%)
Oct 20, 2015 13.46 13.64 13.46 13.58 4,558,545 +0.08(+0.60%)
Oct 19, 2015 13.37 13.53 13.33 13.50 6,916,781 -0.16(-1.18%)
Oct 16, 2015 13.69 13.77 13.56 13.66 4,198,732 +0.03(+0.21%)
Oct 15, 2015 13.37 13.67 13.34 13.63 6,774,863 +0.29(+2.19%)
Oct 14, 2015 13.46 13.48 13.32 13.33 5,210,905 -0.09(-0.71%)
Oct 13, 2015 13.55 13.60 13.41 13.43 6,119,978 -0.11(-0.81%)
Oct 12, 2015 13.63 13.75 13.50 13.54 3,946,002 -0.09(-0.70%)
Oct 09, 2015 13.69 13.74 13.55 13.63 3,191,284 -0.05(-0.37%)
Oct 08, 2015 13.55 13.74 13.50 13.69 4,855,012 +0.12(+0.92%)
Oct 07, 2015 13.56 13.74 13.51 13.56 6,051,195 +0.06(+0.43%)
Oct 06, 2015 13.53 13.62 13.40 13.50 4,177,471 -0.04(-0.32%)
Oct 05, 2015 13.26 13.57 13.19 13.55 5,220,256 +0.38(+2.88%)
Oct 02, 2015 12.97 13.17 12.87 13.17 5,728,080 +0.19(+1.46%)
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.