CenterPoint Energy (NY: CNP )

28.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.928 7.033 6.928 6.975 3,252,408 +0.06(+0.91%)
Oct 28, 2005 6.754 6.954 6.712 6.912 3,691,087 +0.21(+3.14%)
Oct 27, 2005 6.769 6.801 6.690 6.701 1,675,937 -0.09(-1.40%)
Oct 26, 2005 6.796 6.896 6.717 6.796 2,847,518 +0.00(+0.00%)
Oct 25, 2005 6.822 6.896 6.780 6.796 2,321,142 -0.05(-0.77%)
Oct 24, 2005 6.664 6.875 6.643 6.849 7,597,432 +0.18(+2.77%)
Oct 21, 2005 6.822 6.922 6.659 6.664 9,848,720 -0.18(-2.62%)
Oct 20, 2005 7.165 7.165 6.785 6.843 8,204,103 -0.32(-4.49%)
Oct 19, 2005 6.996 7.165 6.959 7.165 2,895,923 +0.10(+1.42%)
Oct 18, 2005 7.259 7.259 6.996 7.065 2,745,963 -0.15(-2.12%)
Oct 17, 2005 7.175 7.265 7.165 7.217 1,665,117 +0.07(+0.96%)
Oct 14, 2005 7.112 7.201 7.054 7.149 3,390,029 +0.08(+1.19%)
Oct 13, 2005 7.112 7.144 7.033 7.065 3,107,574 -0.07(-0.96%)
Oct 12, 2005 7.217 7.296 7.107 7.133 4,641,715 -0.09(-1.24%)
Oct 11, 2005 7.196 7.270 7.175 7.223 1,865,000 +0.03(+0.44%)
Oct 10, 2005 7.302 7.349 7.170 7.191 2,473,379 -0.13(-1.73%)
Oct 07, 2005 7.302 7.402 7.244 7.317 2,014,580 +0.02(+0.22%)
Oct 06, 2005 7.354 7.454 7.196 7.302 4,360,779 -0.06(-0.79%)
Oct 05, 2005 7.639 7.707 7.360 7.360 5,117,219 -0.30(-3.85%)
Oct 04, 2005 7.823 7.849 7.649 7.655 1,623,546 -0.15(-1.96%)
Oct 03, 2005 7.823 7.839 7.712 7.807 2,804,429 -0.03(-0.34%)
Sep 30, 2005 7.786 7.855 7.723 7.834 2,703,064 +0.05(+0.61%)
Sep 29, 2005 7.712 7.802 7.633 7.786 2,107,972 +0.07(+0.96%)
Sep 28, 2005 7.686 7.802 7.655 7.712 1,887,019 +0.03(+0.41%)
Sep 27, 2005 7.639 7.744 7.612 7.681 5,287,299 +0.04(+0.55%)
Sep 26, 2005 7.560 7.723 7.529 7.639 3,984,362 +0.09(+1.19%)
Sep 23, 2005 7.549 7.586 7.375 7.549 2,853,403 +0.14(+1.92%)
Sep 22, 2005 7.454 7.523 7.344 7.407 7,475,187 -0.16(-2.09%)
Sep 21, 2005 7.755 7.691 7.507 7.565 7,206,209 -0.19(-2.45%)
Sep 20, 2005 7.844 7.876 7.665 7.755 3,762,080 -0.10(-1.27%)
Sep 19, 2005 7.855 7.971 7.797 7.855 2,748,621 -0.12(-1.45%)
Sep 16, 2005 7.928 7.971 7.855 7.971 5,539,003 +0.10(+1.27%)
Sep 15, 2005 7.950 7.950 7.839 7.871 1,627,153 +0.00(+0.00%)
Sep 14, 2005 7.902 7.934 7.802 7.871 2,167,956 -0.02(-0.27%)
Sep 13, 2005 7.844 7.934 7.802 7.892 9,888,203 +0.05(+0.67%)
Sep 12, 2005 7.723 7.855 7.676 7.839 3,718,041 +0.13(+1.64%)
Sep 09, 2005 7.665 7.723 7.639 7.712 4,484,922 +0.03(+0.34%)
Sep 08, 2005 7.633 7.781 7.612 7.686 7,175,078 -0.01(-0.07%)
Sep 07, 2005 7.681 7.728 7.660 7.691 2,573,985 +0.01(+0.14%)
Sep 06, 2005 7.623 7.707 7.623 7.681 4,057,823 +0.07(+0.90%)
Sep 02, 2005 7.633 7.770 7.570 7.612 4,349,389 -0.02(-0.21%)
Sep 01, 2005 7.502 7.681 7.481 7.628 3,522,335 +0.14(+1.90%)
Aug 31, 2005 7.417 7.507 7.407 7.486 2,317,535 +0.07(+0.92%)
Aug 30, 2005 7.412 7.449 7.333 7.417 3,119,723 -0.02(-0.21%)
Aug 29, 2005 7.286 7.444 7.254 7.433 4,284,470 +0.15(+2.02%)
Aug 26, 2005 7.286 7.302 7.217 7.286 3,306,697 +0.02(+0.22%)
Aug 25, 2005 7.207 7.286 7.154 7.270 2,372,204 +0.05(+0.66%)
Aug 24, 2005 7.217 7.317 7.191 7.223 7,220,256 +0.01(+0.15%)
Aug 23, 2005 7.217 7.296 7.159 7.212 3,931,971 +0.03(+0.44%)
Aug 22, 2005 7.080 7.186 7.007 7.180 3,586,115 +0.10(+1.41%)
Aug 19, 2005 6.938 7.091 6.928 7.080 2,795,127 +0.18(+2.60%)
Aug 18, 2005 6.901 6.949 6.843 6.901 2,508,876 -0.02(-0.23%)
Aug 17, 2005 6.906 6.938 6.843 6.917 4,283,711 -0.01(-0.08%)
Aug 16, 2005 7.028 7.054 6.917 6.922 1,643,667 -0.11(-1.57%)
Aug 15, 2005 7.054 7.059 6.991 7.033 2,371,065 -0.03(-0.37%)
Aug 12, 2005 7.059 7.101 7.033 7.059 1,950,799 -0.04(-0.59%)
Aug 11, 2005 7.101 7.122 7.017 7.101 6,396,429 -0.02(-0.30%)
Aug 10, 2005 7.217 7.286 7.086 7.122 2,359,296 -0.02(-0.22%)
Aug 09, 2005 6.870 7.233 6.822 7.138 8,644,300 +0.27(+3.91%)
Aug 08, 2005 7.281 7.333 6.859 6.870 7,690,824 -0.41(-5.58%)
Aug 05, 2005 7.312 7.344 7.217 7.275 3,488,737 -0.09(-1.22%)
Aug 04, 2005 7.354 7.433 7.323 7.365 2,828,346 -0.02(-0.21%)
Aug 03, 2005 7.296 7.386 7.281 7.381 3,425,526 +0.08(+1.16%)
Aug 02, 2005 7.270 7.360 7.249 7.296 3,257,154 +0.08(+1.09%)
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.