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 (%)
Dec 31, 2015 13.54 13.60 13.60 13.60 5,523,529 +0.04(+0.33%)
Dec 30, 2015 13.63 13.69 13.49 13.55 4,913,617 -0.12(-0.87%)
Dec 29, 2015 13.57 13.69 13.50 13.67 5,998,851 +0.21(+1.54%)
Dec 28, 2015 13.36 13.49 13.26 13.46 6,053,343 +0.05(+0.39%)
Dec 24, 2015 13.37 13.41 13.41 13.41 4,598,282 +0.04(+0.33%)
Dec 23, 2015 13.09 13.43 13.09 13.37 11,321,155 +0.34(+2.62%)
Dec 22, 2015 13.00 13.12 12.78 13.03 12,347,979 +0.04(+0.34%)
Dec 21, 2015 12.93 12.99 12.78 12.98 6,733,916 +0.07(+0.57%)
Dec 18, 2015 13.13 13.19 12.90 12.91 11,649,225 -0.30(-2.30%)
Dec 17, 2015 13.06 13.25 12.92 13.21 14,741,448 +0.18(+1.36%)
Dec 16, 2015 12.55 13.06 12.54 13.03 10,269,614 +0.53(+4.20%)
Dec 15, 2015 12.30 12.56 12.28 12.51 6,667,902 +0.26(+2.12%)
Dec 14, 2015 12.35 12.47 12.07 12.25 7,521,267 -0.11(-0.90%)
Dec 11, 2015 11.95 12.94 11.89 12.36 27,641,622 +0.41(+3.41%)
Dec 10, 2015 12.15 12.24 11.90 11.95 7,174,500 -0.20(-1.65%)
Dec 09, 2015 12.09 12.32 12.04 12.15 3,879,656 +0.05(+0.43%)
Dec 08, 2015 12.06 12.13 11.96 12.10 4,370,766 -0.05(-0.43%)
Dec 07, 2015 12.19 12.22 12.00 12.15 5,191,767 -0.07(-0.61%)
Dec 04, 2015 12.20 12.32 12.12 12.23 6,248,751 +0.04(+0.36%)
Dec 03, 2015 12.23 12.32 12.11 12.18 6,382,894 -0.11(-0.90%)
Dec 02, 2015 12.55 12.59 12.27 12.29 7,770,474 -0.29(-2.30%)
Dec 01, 2015 12.60 12.70 12.47 12.58 5,751,673 +0.03(+0.24%)
Nov 30, 2015 12.60 12.66 12.55 12.55 5,495,898 -0.04(-0.29%)
Nov 27, 2015 12.64 12.71 12.59 12.59 1,595,273 -0.06(-0.47%)
Nov 25, 2015 12.63 12.65 12.65 12.65 4,110,137 +0.01(+0.12%)
Nov 24, 2015 12.57 12.66 12.48 12.63 6,355,982 +0.04(+0.35%)
Nov 23, 2015 12.66 12.75 12.56 12.59 6,271,569 -0.07(-0.53%)
Nov 20, 2015 12.72 12.83 12.58 12.66 4,391,006 -0.01(-0.06%)
Nov 19, 2015 12.71 12.80 12.63 12.66 3,599,709 -0.04(-0.35%)
Nov 18, 2015 12.61 12.72 12.49 12.71 4,102,798 +0.07(+0.53%)
Nov 17, 2015 12.74 12.83 12.60 12.64 4,704,160 -0.12(-0.93%)
Nov 16, 2015 12.54 12.77 12.50 12.76 4,074,399 +0.20(+1.59%)
Nov 13, 2015 12.52 12.62 12.49 12.56 5,182,786 +0.04(+0.30%)
Nov 12, 2015 12.74 12.87 12.52 12.52 4,566,718 -0.31(-2.42%)
Nov 11, 2015 12.72 12.88 12.59 12.83 6,926,959 +0.15(+1.17%)
Nov 10, 2015 12.77 12.91 12.65 12.69 4,588,187 -0.09(-0.71%)
Nov 09, 2015 12.72 12.82 12.61 12.78 8,482,068 +0.03(+0.23%)
Nov 06, 2015 13.48 13.67 12.60 12.75 14,227,926 -0.77(-5.67%)
Nov 05, 2015 13.70 13.80 13.48 13.51 7,944,189 -0.12(-0.91%)
Nov 04, 2015 13.67 13.73 13.57 13.64 6,085,244 -0.04(-0.27%)
Nov 03, 2015 13.50 13.67 13.43 13.67 5,582,237 +0.17(+1.24%)
Nov 02, 2015 13.54 13.59 13.40 13.51 7,027,613 -0.04(-0.27%)
Oct 30, 2015 13.55 13.62 13.46 13.54 7,426,987 +0.01(+0.11%)
Oct 29, 2015 13.48 13.57 13.33 13.53 7,475,475 +0.00(+0.00%)
Oct 28, 2015 13.62 13.70 13.37 13.53 5,945,551 -0.04(-0.32%)
Oct 27, 2015 13.64 13.70 13.51 13.57 5,921,323 -0.13(-0.96%)
Oct 26, 2015 13.63 13.72 13.51 13.70 6,161,370 +0.11(+0.81%)
Oct 23, 2015 13.99 14.05 13.56 13.59 5,462,747 -0.37(-2.67%)
Oct 22, 2015 13.75 14.06 13.75 13.97 7,588,671 +0.26(+1.92%)
Oct 21, 2015 13.60 13.82 13.56 13.70 5,744,111 +0.13(+0.97%)
Oct 20, 2015 13.46 13.63 13.46 13.57 4,559,850 +0.08(+0.60%)
Oct 19, 2015 13.37 13.53 13.33 13.49 6,918,761 -0.16(-1.18%)
Oct 16, 2015 13.68 13.76 13.56 13.65 4,199,933 +0.03(+0.21%)
Oct 15, 2015 13.37 13.67 13.34 13.62 6,776,802 +0.29(+2.19%)
Oct 14, 2015 13.46 13.48 13.32 13.33 5,212,396 -0.09(-0.71%)
Oct 13, 2015 13.55 13.59 13.40 13.43 6,121,730 -0.11(-0.81%)
Oct 12, 2015 13.63 13.75 13.49 13.54 3,947,131 -0.09(-0.70%)
Oct 09, 2015 13.69 13.73 13.54 13.63 3,192,197 -0.05(-0.37%)
Oct 08, 2015 13.54 13.73 13.49 13.68 4,856,402 +0.12(+0.92%)
Oct 07, 2015 13.56 13.74 13.51 13.56 6,052,926 +0.06(+0.43%)
Oct 06, 2015 13.53 13.62 13.40 13.50 4,178,667 -0.04(-0.32%)
Oct 05, 2015 13.26 13.56 13.19 13.54 5,221,750 +0.38(+2.88%)
Oct 02, 2015 12.97 13.16 12.86 13.16 5,729,719 +0.19(+1.46%)
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.