CenterPoint Energy (NY: CNP )

28.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.475 9.630 9.461 9.471 25,575 -0.03(-0.27%)
Sep 29, 2010 9.527 9.545 9.425 9.497 3,457,763 -0.05(-0.51%)
Sep 28, 2010 9.521 9.551 9.395 9.545 7,634,247 +0.07(+0.76%)
Sep 27, 2010 9.455 9.527 9.383 9.473 6,970,840 +0.04(+0.45%)
Sep 24, 2010 9.286 9.479 9.286 9.431 7,621,338 +0.25(+2.69%)
Sep 23, 2010 9.184 9.322 9.184 9.184 574 -0.10(-1.10%)
Sep 22, 2010 9.244 9.377 9.244 9.286 6,450,940 +0.03(+0.33%)
Sep 21, 2010 9.280 9.372 9.232 9.256 10,034,235 -0.01(-0.13%)
Sep 20, 2010 9.130 9.274 9.069 9.268 6,806,722 +0.21(+2.33%)
Sep 17, 2010 9.057 9.112 8.985 9.057 8,482,292 -0.05(-0.60%)
Sep 15, 2010 9.178 9.202 9.078 9.112 6,843,812 -0.08(-0.85%)
Sep 14, 2010 9.202 9.262 9.118 9.190 7,656,991 -0.01(-0.07%)
Sep 13, 2010 9.238 9.244 9.130 9.196 5,657,458 +0.04(+0.39%)
Sep 10, 2010 9.220 9.250 9.105 9.160 8,379,344 -0.01(-0.07%)
Sep 09, 2010 9.172 9.232 9.136 9.166 3,198,132 +0.09(+1.00%)
Sep 08, 2010 9.238 9.244 9.051 9.075 6,424,455 -0.13(-1.38%)
Sep 07, 2010 9.196 9.256 9.118 9.202 743 +0.01(+0.07%)
Sep 03, 2010 9.105 9.196 9.081 9.196 4,276,609 +0.12(+1.33%)
Sep 02, 2010 9.130 9.130 8.991 9.075 5,533,936 -0.04(-0.40%)
Sep 01, 2010 8.997 9.148 8.949 9.112 6,927,671 +0.22(+2.44%)
Aug 31, 2010 8.877 8.979 8.762 8.895 109,829 +0.05(+0.61%)
Aug 30, 2010 8.955 9.015 8.840 8.840 5,801,126 -0.17(-1.94%)
Aug 27, 2010 9.015 9.021 8.762 9.015 6,444,676 +0.20(+2.33%)
Aug 26, 2010 8.937 8.943 8.780 8.810 4,576,962 -0.09(-1.02%)
Aug 25, 2010 8.798 8.922 8.792 8.901 69,377 +0.07(+0.75%)
Aug 24, 2010 8.696 8.913 8.678 8.834 930 +0.07(+0.76%)
Aug 23, 2010 8.816 8.883 8.750 8.768 12,038,674 +0.00(+0.00%)
Aug 20, 2010 8.654 8.786 8.641 8.768 3,941,432 +0.04(+0.41%)
Aug 19, 2010 8.840 8.840 8.657 8.732 930 -0.14(-1.56%)
Aug 18, 2010 8.901 8.931 8.726 8.870 6,430,781 -0.04(-0.41%)
Aug 17, 2010 8.798 8.979 8.765 8.907 5,660,198 +0.17(+1.93%)
Aug 16, 2010 8.696 8.792 8.611 8.738 4,289,395 +0.00(+0.00%)
Aug 13, 2010 8.738 8.840 8.702 8.738 5,452,564 +0.01(+0.14%)
Aug 12, 2010 8.672 8.786 8.551 8.726 5,325,440 -0.04(-0.45%)
Aug 11, 2010 8.854 8.854 8.735 8.765 5,770,486 -0.19(-2.12%)
Aug 10, 2010 8.842 8.967 8.723 8.955 6,805,417 +0.06(+0.67%)
Aug 09, 2010 8.854 8.920 8.819 8.896 5,748,369 +0.07(+0.81%)
Aug 06, 2010 8.824 8.824 8.628 8.824 5,398,723 +0.02(+0.20%)
Aug 05, 2010 8.741 8.807 8.682 8.807 4,758,656 +0.05(+0.54%)
Aug 04, 2010 8.622 8.771 8.515 8.759 8,369,376 +0.16(+1.87%)
Aug 03, 2010 8.622 8.694 8.569 8.599 5,150,522 -0.04(-0.48%)
Aug 02, 2010 8.539 8.676 8.539 8.640 4,448,856 +0.18(+2.11%)
Jul 30, 2010 8.462 8.521 8.396 8.462 5,363,753 -0.06(-0.70%)
Jul 29, 2010 8.694 8.706 8.450 8.521 5,556,862 -0.12(-1.44%)
Jul 28, 2010 8.646 8.670 8.593 8.646 3,595 -0.04(-0.41%)
Jul 27, 2010 8.682 8.688 8.527 8.682 707 +0.12(+1.39%)
Jul 26, 2010 8.480 8.563 8.474 8.563 4,499,259 +0.09(+1.05%)
Jul 23, 2010 8.420 8.491 8.358 8.474 3,833,842 +0.04(+0.42%)
Jul 22, 2010 8.325 8.480 8.283 8.438 3,755,267 +0.17(+2.01%)
Jul 21, 2010 8.432 8.462 8.218 8.271 4,058,413 -0.15(-1.83%)
Jul 20, 2010 8.426 8.438 8.248 8.426 4,125,783 +0.07(+0.85%)
Jul 19, 2010 8.331 8.384 8.254 8.355 5,848,396 +0.07(+0.86%)
Jul 16, 2010 8.283 8.480 8.266 8.283 5,002,894 -0.22(-2.59%)
Jul 15, 2010 8.444 8.521 8.367 8.503 4,936,038 +0.07(+0.85%)
Jul 14, 2010 8.432 8.486 8.313 8.432 7,447,825 -0.01(-0.07%)
Jul 13, 2010 8.438 8.515 8.384 8.438 6,124,565 +0.07(+0.85%)
Jul 12, 2010 8.313 8.373 8.271 8.367 4,003,326 +0.01(+0.14%)
Jul 09, 2010 8.355 8.367 8.248 8.355 3,944,171 +0.05(+0.57%)
Jul 08, 2010 8.170 8.307 8.123 8.307 9,673,919 +0.15(+1.90%)
Jul 07, 2010 7.879 8.153 7.879 8.153 7,246,351 +0.28(+3.55%)
Jul 06, 2010 7.849 7.944 7.778 7.873 605 +0.12(+1.61%)
Jul 02, 2010 7.748 7.808 7.707 7.748 5,610,061 -0.02(-0.23%)
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.