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, 2014 17.08 17.23 17.01 17.07 5,678,603 +0.01(+0.04%)
Sep 29, 2014 16.98 17.09 16.94 17.06 4,407,766 +0.05(+0.29%)
Sep 26, 2014 16.70 17.09 16.61 17.01 9,088,574 +0.31(+1.88%)
Sep 25, 2014 16.63 16.88 16.60 16.70 5,934,619 +0.05(+0.29%)
Sep 24, 2014 16.66 16.74 16.59 16.65 5,521,761 +0.01(+0.04%)
Sep 23, 2014 16.60 16.65 16.55 16.64 7,319,656 +0.01(+0.04%)
Sep 22, 2014 16.86 16.86 16.62 16.63 6,912,712 -0.15(-0.87%)
Sep 19, 2014 16.89 16.93 16.76 16.78 11,405,108 -0.11(-0.66%)
Sep 18, 2014 17.00 17.04 16.84 16.89 3,549,857 -0.10(-0.57%)
Sep 17, 2014 17.09 17.17 16.85 16.99 6,689,294 -0.05(-0.29%)
Sep 16, 2014 16.90 17.11 16.89 17.04 3,987,347 +0.11(+0.66%)
Sep 15, 2014 16.94 17.04 16.90 16.93 4,136,061 +0.01(+0.08%)
Sep 12, 2014 17.21 17.23 16.87 16.91 3,180,030 -0.35(-2.02%)
Sep 11, 2014 17.17 17.28 17.14 17.26 2,546,139 +0.10(+0.57%)
Sep 10, 2014 17.22 17.25 17.09 17.16 4,626,710 -0.06(-0.32%)
Sep 09, 2014 17.29 17.40 17.21 17.22 4,209,167 -0.11(-0.64%)
Sep 08, 2014 17.45 17.50 17.26 17.33 3,696,861 -0.12(-0.68%)
Sep 05, 2014 17.27 17.48 17.27 17.45 2,973,182 +0.19(+1.09%)
Sep 04, 2014 17.32 17.37 17.17 17.26 3,386,941 -0.09(-0.52%)
Sep 03, 2014 17.27 17.41 17.27 17.35 2,261,701 +0.10(+0.57%)
Sep 02, 2014 17.33 17.37 17.16 17.25 3,259,347 -0.07(-0.40%)
Aug 29, 2014 17.34 17.32 17.32 17.32 3,999,196 +0.00(+0.00%)
Aug 28, 2014 17.12 17.33 17.12 17.32 1,424,124 +0.15(+0.85%)
Aug 27, 2014 17.16 17.24 17.12 17.18 2,522,927 +0.05(+0.28%)
Aug 26, 2014 17.34 17.34 17.10 17.13 2,464,419 -0.16(-0.93%)
Aug 25, 2014 17.12 17.33 17.11 17.29 4,079,761 +0.19(+1.10%)
Aug 22, 2014 17.19 17.26 17.06 17.10 3,014,843 -0.12(-0.69%)
Aug 21, 2014 17.25 17.34 17.21 17.22 2,483,869 -0.03(-0.16%)
Aug 20, 2014 17.32 17.37 17.11 17.25 3,711,631 +0.06(+0.32%)
Aug 19, 2014 17.02 17.20 17.00 17.19 3,654,804 +0.18(+1.07%)
Aug 18, 2014 17.14 17.22 16.98 17.01 3,490,338 -0.08(-0.49%)
Aug 15, 2014 17.09 17.23 16.95 17.09 6,632,720 +0.01(+0.04%)
Aug 14, 2014 16.93 17.11 16.88 17.09 3,496,860 +0.19(+1.11%)
Aug 13, 2014 16.86 16.98 16.79 16.90 4,273,630 +0.05(+0.32%)
Aug 12, 2014 16.82 16.94 16.77 16.84 5,172,144 +0.02(+0.12%)
Aug 11, 2014 16.82 16.95 16.75 16.82 6,005,916 +0.02(+0.12%)
Aug 08, 2014 16.57 16.78 16.55 16.80 4,133,383 +0.31(+1.88%)
Aug 07, 2014 16.30 16.58 16.30 16.49 5,612,441 +0.22(+1.36%)
Aug 06, 2014 16.56 16.58 16.21 16.27 14,249,779 -0.26(-1.59%)
Aug 05, 2014 16.78 16.82 16.48 16.53 6,707,522 -0.35(-2.09%)
Aug 04, 2014 16.91 16.91 16.56 16.89 7,760,805 -0.03(-0.16%)
Aug 01, 2014 16.77 17.02 16.75 16.91 4,973,402 +0.12(+0.70%)
Jul 31, 2014 16.89 17.02 16.78 16.80 6,693,151 -0.17(-0.98%)
Jul 30, 2014 17.28 17.33 16.90 16.96 4,693,235 -0.29(-1.68%)
Jul 29, 2014 17.39 17.42 17.20 17.25 4,319,865 -0.12(-0.68%)
Jul 28, 2014 17.15 17.43 17.15 17.37 3,250,372 +0.19(+1.13%)
Jul 25, 2014 17.31 17.36 17.17 17.18 1,939,686 -0.20(-1.15%)
Jul 24, 2014 17.30 17.42 17.20 17.38 3,258,463 +0.11(+0.64%)
Jul 23, 2014 17.35 17.36 17.26 17.27 1,726,017 -0.08(-0.48%)
Jul 22, 2014 17.38 17.46 17.35 17.35 1,866,364 -0.01(-0.04%)
Jul 21, 2014 17.26 17.42 17.22 17.36 2,999,142 +0.04(+0.24%)
Jul 18, 2014 17.27 17.33 17.13 17.31 4,208,246 +0.18(+1.05%)
Jul 17, 2014 17.15 17.36 17.11 17.13 4,933,998 -0.08(-0.44%)
Jul 16, 2014 17.20 17.23 17.05 17.21 3,653,884 +0.01(+0.08%)
Jul 15, 2014 17.10 17.23 17.07 17.20 3,921,239 +0.12(+0.73%)
Jul 14, 2014 17.27 17.33 17.05 17.07 3,263,213 -0.17(-1.00%)
Jul 11, 2014 17.29 17.37 17.20 17.24 2,631,652 -0.06(-0.36%)
Jul 10, 2014 17.16 17.31 17.11 17.31 2,968,033 +0.11(+0.64%)
Jul 09, 2014 17.20 17.28 17.11 17.20 2,969,025 +0.05(+0.28%)
Jul 08, 2014 17.09 17.29 17.09 17.15 4,310,821 +0.03(+0.20%)
Jul 07, 2014 17.10 17.22 17.07 17.11 3,570,585 +0.01(+0.04%)
Jul 03, 2014 17.21 17.11 17.11 17.11 2,796,949 -0.10(-0.56%)
Jul 02, 2014 17.50 17.51 17.17 17.20 4,318,080 -0.32(-1.85%)
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.