CenterPoint Energy (NY: CNP )

28.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 15.98 16.14 15.92 16.09 4,521,939 +0.03(+0.17%)
Sep 27, 2013 16.09 16.22 16.00 16.06 3,439,299 -0.11(-0.66%)
Sep 26, 2013 16.10 16.26 16.08 16.17 4,115,263 +0.06(+0.37%)
Sep 25, 2013 16.11 16.25 16.07 16.11 3,038,935 -0.02(-0.12%)
Sep 24, 2013 16.24 16.27 16.11 16.13 3,881,628 -0.15(-0.91%)
Sep 23, 2013 16.03 16.28 15.95 16.27 5,624,304 +0.22(+1.38%)
Sep 20, 2013 16.25 16.35 16.03 16.05 7,808,869 -0.19(-1.20%)
Sep 19, 2013 16.35 16.53 16.12 16.25 7,631,102 -0.07(-0.41%)
Sep 18, 2013 15.76 16.38 15.74 16.32 10,839,164 +0.55(+3.49%)
Sep 17, 2013 15.38 15.76 15.35 15.76 4,958,405 +0.42(+2.71%)
Sep 16, 2013 15.52 15.56 15.33 15.35 4,648,367 -0.01(-0.09%)
Sep 13, 2013 15.36 15.48 15.33 15.36 2,366,416 +0.01(+0.09%)
Sep 12, 2013 15.36 15.43 15.22 15.35 3,633,564 +0.01(+0.04%)
Sep 11, 2013 15.50 15.52 15.23 15.34 5,064,231 -0.17(-1.08%)
Sep 10, 2013 15.50 15.55 15.42 15.51 3,027,246 +0.06(+0.39%)
Sep 09, 2013 15.32 15.54 15.32 15.45 2,905,887 +0.14(+0.92%)
Sep 06, 2013 15.34 15.46 15.27 15.31 4,288,145 +0.03(+0.22%)
Sep 05, 2013 15.38 15.46 15.23 15.28 3,436,789 -0.11(-0.74%)
Sep 04, 2013 15.27 15.40 15.09 15.39 4,794,571 +0.11(+0.75%)
Sep 03, 2013 15.50 15.52 15.20 15.28 4,240,482 -0.11(-0.74%)
Aug 30, 2013 15.46 15.53 15.31 15.39 3,320,561 -0.08(-0.52%)
Aug 29, 2013 15.50 15.61 15.44 15.47 2,923,566 -0.10(-0.65%)
Aug 28, 2013 15.44 15.65 15.38 15.57 4,708,413 +0.11(+0.69%)
Aug 27, 2013 15.31 15.58 15.25 15.46 4,702,760 +0.03(+0.22%)
Aug 26, 2013 15.54 15.57 15.40 15.43 3,314,365 -0.12(-0.78%)
Aug 23, 2013 15.44 15.60 15.37 15.55 2,457,577 +0.11(+0.70%)
Aug 22, 2013 15.44 15.53 15.37 15.44 2,389,388 +0.01(+0.04%)
Aug 21, 2013 15.56 15.61 15.42 15.44 3,638,852 -0.21(-1.33%)
Aug 20, 2013 15.39 15.72 15.35 15.64 5,530,825 +0.26(+1.66%)
Aug 19, 2013 15.52 15.58 15.36 15.39 4,294,537 -0.17(-1.08%)
Aug 16, 2013 15.62 15.66 15.48 15.56 5,312,372 -0.07(-0.47%)
Aug 15, 2013 15.74 15.75 15.60 15.63 4,089,463 -0.17(-1.10%)
Aug 14, 2013 15.95 16.04 15.75 15.81 3,538,958 -0.18(-1.15%)
Aug 13, 2013 16.04 16.08 15.92 15.99 5,581,433 -0.05(-0.33%)
Aug 12, 2013 16.06 16.13 15.98 16.04 12,733,975 -0.09(-0.58%)
Aug 09, 2013 16.23 16.26 16.05 16.13 13,706,657 -0.10(-0.61%)
Aug 08, 2013 16.23 16.46 16.19 16.23 13,958,637 -0.09(-0.53%)
Aug 07, 2013 16.30 16.46 16.27 16.32 3,495,224 -0.06(-0.37%)
Aug 06, 2013 16.37 16.58 16.30 16.38 4,619,291 +0.03(+0.16%)
Aug 05, 2013 16.64 16.67 16.35 16.35 6,232,624 -0.35(-2.11%)
Aug 02, 2013 16.75 16.82 16.57 16.71 3,272,490 -0.03(-0.20%)
Aug 01, 2013 16.89 17.07 16.44 16.74 4,424,494 +0.23(+1.37%)
Jul 31, 2013 16.47 16.63 16.35 16.51 7,558,347 -0.01(-0.04%)
Jul 30, 2013 16.50 16.56 16.47 16.52 2,409,819 +0.11(+0.65%)
Jul 29, 2013 16.47 16.53 16.40 16.41 1,922,663 -0.10(-0.60%)
Jul 26, 2013 16.29 16.51 16.19 16.51 4,453,039 +0.07(+0.45%)
Jul 25, 2013 16.20 16.56 16.20 16.44 3,828,287 +0.17(+1.06%)
Jul 24, 2013 16.46 16.49 16.21 16.27 2,238,950 -0.22(-1.33%)
Jul 23, 2013 16.37 16.52 16.32 16.49 2,163,015 +0.13(+0.81%)
Jul 22, 2013 16.40 16.39 16.31 16.35 1,939,355 -0.04(-0.24%)
Jul 19, 2013 16.46 16.52 16.20 16.39 3,539,330 -0.07(-0.40%)
Jul 18, 2013 16.32 16.52 16.29 16.46 1,831,089 +0.19(+1.14%)
Jul 17, 2013 16.38 16.43 16.17 16.27 1,867,175 -0.03(-0.20%)
Jul 16, 2013 16.41 16.44 16.20 16.31 2,562,269 -0.09(-0.53%)
Jul 15, 2013 16.19 16.44 16.18 16.39 3,788,617 +0.16(+0.98%)
Jul 12, 2013 16.18 16.25 16.05 16.23 1,425,715 +0.06(+0.37%)
Jul 11, 2013 16.17 16.20 15.98 16.17 2,182,994 +0.18(+1.12%)
Jul 10, 2013 15.84 16.02 15.78 16.00 2,381,674 +0.12(+0.75%)
Jul 09, 2013 15.83 15.88 15.74 15.88 2,761,924 +0.12(+0.76%)
Jul 08, 2013 15.60 15.84 15.57 15.76 2,664,807 +0.23(+1.46%)
Jul 05, 2013 15.58 15.58 15.36 15.53 2,476,358 -0.01(-0.09%)
Jul 03, 2013 15.50 15.61 15.46 15.54 1,180,747 -0.06(-0.38%)
Jul 02, 2013 15.47 15.69 15.45 15.60 4,587,137 +0.12(+0.77%)
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.