CenterPoint Energy (NY: CNP )

28.22 +0.01 (+0.04%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.84 13.05 12.78 12.95 6,436,095 +0.13(+1.05%)
May 30, 2012 12.91 13.00 12.80 12.82 4,370,430 -0.14(-1.09%)
May 29, 2012 12.96 12.96 12.83 12.96 4,679,218 +0.04(+0.30%)
May 25, 2012 12.84 12.92 12.78 12.92 4,353,292 +0.10(+0.75%)
May 24, 2012 12.72 12.89 12.69 12.82 3,858,316 +0.10(+0.81%)
May 23, 2012 12.74 12.80 12.61 12.72 6,509,905 -0.07(-0.55%)
May 22, 2012 12.73 12.89 12.66 12.79 5,332,330 +0.08(+0.60%)
May 21, 2012 12.55 12.71 12.52 12.71 5,235,272 +0.15(+1.22%)
May 18, 2012 12.69 12.77 12.52 12.56 6,176,465 -0.13(-1.06%)
May 17, 2012 12.82 12.89 12.61 12.69 8,469,600 -0.12(-0.95%)
May 16, 2012 12.73 12.94 12.71 12.82 12,168,980 +0.12(+0.96%)
May 15, 2012 12.82 12.97 12.67 12.69 10,603,234 -0.16(-1.25%)
May 14, 2012 12.78 12.93 12.74 12.86 6,407,241 +0.03(+0.22%)
May 11, 2012 12.77 12.87 12.70 12.83 9,204,619 -0.01(-0.05%)
May 10, 2012 12.62 12.87 12.57 12.83 11,172,146 +0.30(+2.43%)
May 09, 2012 12.49 12.57 12.37 12.53 8,602,997 -0.08(-0.60%)
May 08, 2012 12.52 12.61 12.49 12.61 8,697,522 +0.00(+0.00%)
May 07, 2012 12.69 12.71 12.57 12.61 4,851,538 -0.10(-0.80%)
May 04, 2012 12.59 12.77 12.53 12.71 9,716,029 +0.21(+1.67%)
May 03, 2012 12.73 12.87 12.43 12.50 15,809,470 -0.21(-1.65%)
May 02, 2012 12.89 12.90 12.64 12.71 9,364,312 -0.23(-1.81%)
May 01, 2012 12.84 12.97 12.73 12.94 7,790,251 +0.13(+1.04%)
Apr 30, 2012 12.68 12.83 12.62 12.81 5,080,187 +0.10(+0.80%)
Apr 27, 2012 12.64 12.75 12.49 12.71 12,814,663 +0.13(+1.01%)
Apr 26, 2012 12.47 12.62 12.42 12.58 5,693,620 +0.08(+0.66%)
Apr 25, 2012 12.45 12.55 12.38 12.50 5,076,413 +0.12(+0.97%)
Apr 24, 2012 12.25 12.38 12.22 12.38 5,342,690 +0.16(+1.30%)
Apr 23, 2012 12.30 12.33 12.13 12.22 6,932,037 -0.16(-1.28%)
Apr 20, 2012 12.28 12.44 12.28 12.38 3,425,293 +0.13(+1.04%)
Apr 19, 2012 12.24 12.32 12.17 12.25 4,682,964 +0.01(+0.05%)
Apr 18, 2012 12.30 12.31 12.20 12.24 4,204,305 -0.10(-0.82%)
Apr 17, 2012 12.30 12.35 12.15 12.35 5,249,548 +0.10(+0.83%)
Apr 16, 2012 12.17 12.26 12.10 12.24 6,380,984 +0.10(+0.78%)
Apr 13, 2012 12.17 12.26 12.12 12.15 5,586,188 -0.06(-0.47%)
Apr 12, 2012 12.08 12.21 11.98 12.21 4,500,168 +0.12(+1.00%)
Apr 11, 2012 12.19 12.21 12.07 12.09 4,776,697 +0.01(+0.05%)
Apr 10, 2012 12.26 12.29 12.04 12.08 5,264,820 -0.23(-1.85%)
Apr 09, 2012 12.28 12.36 12.24 12.31 3,326,768 -0.08(-0.67%)
Apr 05, 2012 12.44 12.48 12.31 12.39 5,251,331 -0.05(-0.41%)
Apr 04, 2012 12.48 12.53 12.41 12.44 5,679,558 -0.12(-0.96%)
Apr 03, 2012 12.64 12.65 12.42 12.56 5,397,763 -0.03(-0.25%)
Apr 02, 2012 12.50 12.64 12.43 12.59 6,900,607 +0.10(+0.76%)
Mar 30, 2012 12.33 12.51 12.29 12.50 7,732,133 +0.23(+1.91%)
Mar 29, 2012 12.10 12.26 12.03 12.26 5,035,758 +0.11(+0.94%)
Mar 28, 2012 12.38 12.38 12.07 12.15 8,017,158 -0.23(-1.89%)
Mar 27, 2012 12.37 12.45 12.34 12.38 3,670,258 +0.03(+0.26%)
Mar 26, 2012 12.29 12.39 12.25 12.35 4,914,994 +0.11(+0.93%)
Mar 23, 2012 12.21 12.28 12.20 12.24 4,764,440 +0.01(+0.05%)
Mar 22, 2012 12.07 12.28 12.07 12.23 9,473,777 +0.11(+0.89%)
Mar 21, 2012 12.12 12.21 12.10 12.12 3,167,564 -0.01(-0.10%)
Mar 20, 2012 11.97 12.16 11.97 12.14 5,529,487 +0.13(+1.11%)
Mar 19, 2012 12.09 12.15 12.00 12.00 5,153,565 -0.08(-0.68%)
Mar 16, 2012 12.17 12.21 12.07 12.09 5,802,192 -0.10(-0.78%)
Mar 15, 2012 12.17 12.23 12.02 12.18 8,251,212 +0.05(+0.42%)
Mar 14, 2012 12.32 12.32 12.10 12.13 7,647,531 -0.21(-1.69%)
Mar 13, 2012 12.30 12.35 12.22 12.34 5,358,624 +0.06(+0.52%)
Mar 12, 2012 12.24 12.32 12.12 12.28 5,541,411 +0.07(+0.57%)
Mar 09, 2012 12.32 12.33 12.19 12.21 6,335,514 -0.10(-0.82%)
Mar 08, 2012 12.27 12.35 12.17 12.31 12,143,407 +0.08(+0.67%)
Mar 07, 2012 12.12 12.34 12.09 12.23 12,819,491 +0.08(+0.68%)
Mar 06, 2012 12.12 12.22 12.08 12.14 5,262,089 -0.09(-0.78%)
Mar 05, 2012 12.24 12.33 12.11 12.24 9,855,108 -0.14(-1.13%)
Mar 02, 2012 12.23 12.40 12.20 12.38 7,373,801 +0.11(+0.88%)
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.