CenterPoint Energy (NY: CNP )

28.21 -0.11 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.13 16.22 16.10 16.17 3,752,979 +0.06(+0.38%)
Feb 27, 2014 16.08 16.26 16.03 16.11 10,971,150 +0.01(+0.04%)
Feb 26, 2014 16.60 16.66 16.09 16.10 15,687,008 -0.44(-2.65%)
Feb 25, 2014 16.65 16.74 16.40 16.54 8,448,488 -0.13(-0.78%)
Feb 24, 2014 16.82 16.89 16.66 16.67 4,649,335 -0.07(-0.41%)
Feb 21, 2014 16.59 16.77 16.52 16.74 5,484,536 +0.14(+0.82%)
Feb 20, 2014 16.53 16.78 16.45 16.60 5,680,202 +0.10(+0.58%)
Feb 19, 2014 16.40 16.73 16.36 16.50 8,665,530 +0.03(+0.21%)
Feb 18, 2014 16.41 16.51 16.22 16.47 8,651,283 +0.03(+0.17%)
Feb 14, 2014 16.03 16.44 16.44 16.44 7,662,079 +0.38(+2.34%)
Feb 13, 2014 15.87 16.08 15.83 16.07 5,253,041 +0.14(+0.86%)
Feb 12, 2014 15.92 16.08 15.92 15.93 4,886,851 -0.02(-0.09%)
Feb 11, 2014 15.81 15.95 15.77 15.94 5,469,439 +0.11(+0.68%)
Feb 10, 2014 15.76 15.86 15.63 15.84 4,520,635 +0.05(+0.30%)
Feb 07, 2014 15.73 15.88 15.69 15.79 4,685,837 +0.10(+0.65%)
Feb 06, 2014 15.59 15.71 15.53 15.69 6,442,715 +0.09(+0.61%)
Feb 05, 2014 15.55 15.63 15.31 15.59 7,547,189 -0.01(-0.09%)
Feb 04, 2014 15.67 15.68 15.48 15.61 5,420,893 +0.01(+0.04%)
Feb 03, 2014 15.88 16.00 15.54 15.60 6,067,317 -0.24(-1.50%)
Jan 31, 2014 15.80 16.09 15.79 15.84 10,578,190 -0.10(-0.64%)
Jan 30, 2014 15.74 15.99 15.73 15.94 4,107,767 +0.27(+1.73%)
Jan 29, 2014 15.70 15.82 15.58 15.67 4,106,917 -0.13(-0.81%)
Jan 28, 2014 15.69 15.82 15.66 15.80 3,269,642 +0.11(+0.69%)
Jan 27, 2014 15.68 15.77 15.63 15.69 3,782,611 +0.02(+0.13%)
Jan 24, 2014 15.87 16.00 15.67 15.67 4,141,881 -0.28(-1.78%)
Jan 23, 2014 16.05 16.08 15.84 15.95 3,708,465 -0.15(-0.92%)
Jan 22, 2014 16.03 16.15 16.03 16.10 2,523,777 +0.05(+0.34%)
Jan 21, 2014 15.90 16.06 15.88 16.05 3,770,802 +0.20(+1.24%)
Jan 17, 2014 15.96 15.85 15.85 15.85 4,237,991 -0.09(-0.59%)
Jan 16, 2014 15.87 15.99 15.74 15.94 7,459,057 +0.07(+0.43%)
Jan 15, 2014 15.72 15.88 15.65 15.88 9,716,445 +0.16(+0.99%)
Jan 14, 2014 15.59 15.76 15.57 15.72 5,268,930 +0.13(+0.82%)
Jan 13, 2014 15.76 15.81 15.57 15.59 7,780,548 -0.23(-1.45%)
Jan 10, 2014 15.72 16.03 15.71 15.82 7,563,722 +0.19(+1.21%)
Jan 09, 2014 15.46 15.64 15.37 15.63 5,399,726 +0.18(+1.14%)
Jan 08, 2014 15.58 15.63 15.40 15.46 3,741,560 -0.16(-1.04%)
Jan 07, 2014 15.48 15.70 15.44 15.62 4,078,671 +0.16(+1.05%)
Jan 06, 2014 15.52 15.52 15.36 15.46 3,986,357 +0.02(+0.13%)
Jan 03, 2014 15.47 15.57 15.36 15.44 4,711,228 -0.01(-0.04%)
Jan 02, 2014 15.68 15.76 15.44 15.44 4,402,012 -0.24(-1.55%)
Dec 31, 2013 15.65 15.69 15.69 15.69 2,875,320 +0.05(+0.30%)
Dec 30, 2013 15.66 15.72 15.61 15.64 3,190,435 -0.01(-0.04%)
Dec 27, 2013 15.61 15.73 15.57 15.65 2,123,141 +0.03(+0.22%)
Dec 26, 2013 15.67 15.73 15.56 15.61 2,162,177 -0.05(-0.35%)
Dec 24, 2013 15.62 15.71 15.54 15.67 1,100,763 +0.06(+0.39%)
Dec 23, 2013 15.77 15.81 15.58 15.61 3,989,707 -0.13(-0.82%)
Dec 20, 2013 15.42 15.91 15.42 15.73 9,055,898 +0.33(+2.15%)
Dec 19, 2013 15.48 15.49 15.27 15.40 3,734,917 -0.16(-1.00%)
Dec 18, 2013 15.46 15.59 15.20 15.56 5,388,166 +0.07(+0.44%)
Dec 17, 2013 15.40 15.58 15.33 15.49 7,248,393 +0.07(+0.44%)
Dec 16, 2013 15.46 15.57 15.32 15.42 4,543,859 +0.07(+0.48%)
Dec 13, 2013 15.46 15.50 15.31 15.35 4,636,945 -0.12(-0.74%)
Dec 12, 2013 15.44 15.59 15.44 15.46 3,253,344 +0.00(+0.00%)
Dec 11, 2013 15.69 15.75 15.40 15.46 5,653,729 -0.26(-1.68%)
Dec 10, 2013 15.76 15.90 15.67 15.73 6,839,169 -0.03(-0.21%)
Dec 09, 2013 15.77 15.82 15.57 15.76 4,666,424 -0.05(-0.30%)
Dec 06, 2013 15.74 15.90 15.57 15.81 9,790,538 +0.12(+0.73%)
Dec 05, 2013 15.57 15.72 15.45 15.69 7,222,908 +0.07(+0.43%)
Dec 04, 2013 15.43 15.63 15.36 15.63 4,842,573 +0.03(+0.17%)
Dec 03, 2013 15.58 15.67 15.54 15.60 7,764,702 -0.05(-0.35%)
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.