CenterPoint Energy (NY: CNP )

28.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.930 7.035 6.930 6.977 3,251,478 +0.06(+0.91%)
Oct 28, 2005 6.756 6.956 6.713 6.914 3,690,031 +0.21(+3.14%)
Oct 27, 2005 6.771 6.803 6.692 6.703 1,675,458 -0.09(-1.40%)
Oct 26, 2005 6.798 6.898 6.719 6.798 2,846,704 +0.00(+0.00%)
Oct 25, 2005 6.824 6.898 6.782 6.798 2,320,478 -0.05(-0.77%)
Oct 24, 2005 6.666 6.877 6.645 6.850 7,595,259 +0.18(+2.77%)
Oct 21, 2005 6.824 6.924 6.661 6.666 9,845,903 -0.18(-2.62%)
Oct 20, 2005 7.167 7.167 6.787 6.845 8,201,756 -0.32(-4.49%)
Oct 19, 2005 6.998 7.167 6.961 7.167 2,895,094 +0.10(+1.42%)
Oct 18, 2005 7.262 7.262 6.998 7.067 2,745,178 -0.15(-2.12%)
Oct 17, 2005 7.177 7.267 7.167 7.219 1,664,641 +0.07(+0.96%)
Oct 14, 2005 7.114 7.204 7.056 7.151 3,389,059 +0.08(+1.19%)
Oct 13, 2005 7.114 7.146 7.035 7.067 3,106,685 -0.07(-0.96%)
Oct 12, 2005 7.219 7.298 7.109 7.135 4,640,387 -0.09(-1.24%)
Oct 11, 2005 7.198 7.272 7.177 7.225 1,864,466 +0.03(+0.44%)
Oct 10, 2005 7.304 7.351 7.172 7.193 2,472,672 -0.13(-1.73%)
Oct 07, 2005 7.304 7.404 7.246 7.319 2,014,003 +0.02(+0.22%)
Oct 06, 2005 7.356 7.456 7.198 7.304 4,359,531 -0.06(-0.79%)
Oct 05, 2005 7.641 7.709 7.362 7.362 5,115,755 -0.30(-3.85%)
Oct 04, 2005 7.825 7.852 7.651 7.657 1,623,082 -0.15(-1.96%)
Oct 03, 2005 7.825 7.841 7.715 7.810 2,803,626 -0.03(-0.34%)
Sep 30, 2005 7.788 7.857 7.725 7.836 2,702,290 +0.05(+0.61%)
Sep 29, 2005 7.715 7.804 7.636 7.788 2,107,369 +0.07(+0.96%)
Sep 28, 2005 7.688 7.804 7.657 7.715 1,886,479 +0.03(+0.41%)
Sep 27, 2005 7.641 7.746 7.615 7.683 5,285,787 +0.04(+0.55%)
Sep 26, 2005 7.562 7.725 7.531 7.641 3,983,222 +0.09(+1.19%)
Sep 23, 2005 7.551 7.588 7.377 7.551 2,852,586 +0.14(+1.92%)
Sep 22, 2005 7.456 7.525 7.346 7.409 7,473,048 -0.16(-2.09%)
Sep 21, 2005 7.757 7.694 7.509 7.567 7,204,148 -0.19(-2.45%)
Sep 20, 2005 7.846 7.878 7.667 7.757 3,761,004 -0.10(-1.27%)
Sep 19, 2005 7.857 7.973 7.799 7.857 2,747,835 -0.12(-1.45%)
Sep 16, 2005 7.931 7.973 7.857 7.973 5,537,419 +0.10(+1.27%)
Sep 15, 2005 7.952 7.952 7.841 7.873 1,626,688 +0.00(+0.00%)
Sep 14, 2005 7.904 7.936 7.804 7.873 2,167,336 -0.02(-0.27%)
Sep 13, 2005 7.846 7.936 7.804 7.894 9,885,374 +0.05(+0.67%)
Sep 12, 2005 7.725 7.857 7.678 7.841 3,716,978 +0.13(+1.64%)
Sep 09, 2005 7.667 7.725 7.641 7.715 4,483,639 +0.03(+0.34%)
Sep 08, 2005 7.636 7.783 7.615 7.688 7,173,026 -0.01(-0.07%)
Sep 07, 2005 7.683 7.731 7.662 7.694 2,573,248 +0.01(+0.14%)
Sep 06, 2005 7.625 7.709 7.625 7.683 4,056,662 +0.07(+0.90%)
Sep 02, 2005 7.636 7.773 7.572 7.615 4,348,145 -0.02(-0.21%)
Sep 01, 2005 7.504 7.683 7.483 7.630 3,521,327 +0.14(+1.90%)
Aug 31, 2005 7.420 7.509 7.409 7.488 2,316,872 +0.07(+0.92%)
Aug 30, 2005 7.414 7.451 7.335 7.420 3,118,830 -0.02(-0.21%)
Aug 29, 2005 7.288 7.446 7.256 7.435 4,283,245 +0.15(+2.02%)
Aug 26, 2005 7.288 7.304 7.219 7.288 3,305,751 +0.02(+0.22%)
Aug 25, 2005 7.209 7.288 7.156 7.272 2,371,525 +0.05(+0.66%)
Aug 24, 2005 7.219 7.319 7.193 7.225 7,218,190 +0.01(+0.15%)
Aug 23, 2005 7.219 7.298 7.161 7.214 3,930,846 +0.03(+0.44%)
Aug 22, 2005 7.082 7.188 7.009 7.182 3,585,089 +0.10(+1.41%)
Aug 19, 2005 6.940 7.093 6.930 7.082 2,794,328 +0.18(+2.60%)
Aug 18, 2005 6.903 6.951 6.845 6.903 2,508,158 -0.02(-0.23%)
Aug 17, 2005 6.908 6.940 6.845 6.919 4,282,485 -0.01(-0.08%)
Aug 16, 2005 7.030 7.056 6.919 6.924 1,643,197 -0.11(-1.57%)
Aug 15, 2005 7.056 7.061 6.993 7.035 2,370,387 -0.03(-0.37%)
Aug 12, 2005 7.061 7.103 7.035 7.061 1,950,241 -0.04(-0.59%)
Aug 11, 2005 7.103 7.125 7.019 7.103 6,394,599 -0.02(-0.30%)
Aug 10, 2005 7.219 7.288 7.088 7.125 2,358,621 -0.02(-0.22%)
Aug 09, 2005 6.872 7.235 6.824 7.140 8,641,827 +0.27(+3.91%)
Aug 08, 2005 7.283 7.335 6.861 6.872 7,688,624 -0.41(-5.58%)
Aug 05, 2005 7.314 7.346 7.219 7.277 3,487,739 -0.09(-1.22%)
Aug 04, 2005 7.356 7.435 7.325 7.367 2,827,537 -0.02(-0.21%)
Aug 03, 2005 7.298 7.388 7.283 7.383 3,424,546 +0.08(+1.16%)
Aug 02, 2005 7.272 7.362 7.251 7.298 3,256,222 +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.