CenterPoint Energy (NY: CNP )

31.56 -0.10 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 31.37 33.50 31.05 31.56 4,849,309 -0.10(-0.32%)
Sep 22, 2022 31.82 31.86 31.34 31.66 3,861,344 -0.29(-0.91%)
Sep 21, 2022 32.26 32.51 31.79 31.95 5,919,119 -0.04(-0.13%)
Sep 20, 2022 32.24 32.34 31.63 31.99 3,507,515 -0.47(-1.45%)
Sep 19, 2022 31.90 32.52 31.86 32.46 3,863,227 +0.42(+1.31%)
Sep 16, 2022 32.08 32.18 31.83 32.04 6,438,171 -0.14(-0.44%)
Sep 15, 2022 32.58 32.58 31.98 32.18 4,572,467 -0.57(-1.74%)
Sep 14, 2022 32.39 32.90 32.39 32.75 4,351,905 +0.40(+1.24%)
Sep 13, 2022 32.66 32.98 32.13 32.35 3,572,105 -0.75(-2.27%)
Sep 12, 2022 32.92 33.23 32.84 33.10 2,754,396 +0.25(+0.76%)
Sep 09, 2022 32.81 32.95 32.53 32.85 2,589,265 +0.15(+0.46%)
Sep 08, 2022 32.59 32.84 32.40 32.70 2,891,714 +0.03(+0.09%)
Sep 07, 2022 31.83 32.73 31.79 32.67 3,260,898 +0.97(+3.06%)
Sep 06, 2022 31.90 32.10 31.55 31.70 4,015,066 -0.08(-0.25%)
Sep 02, 2022 31.99 32.45 31.70 31.78 4,363,772 -0.17(-0.53%)
Sep 01, 2022 31.40 31.97 31.34 31.95 2,882,610 +0.42(+1.33%)
Aug 31, 2022 31.64 31.89 31.46 31.53 4,798,762 -0.12(-0.38%)
Aug 30, 2022 32.10 32.20 31.50 31.65 2,318,771 -0.44(-1.37%)
Aug 29, 2022 31.56 32.33 31.39 32.09 2,255,918 +0.34(+1.07%)
Aug 26, 2022 32.45 32.50 31.73 31.75 2,505,302 -0.62(-1.92%)
Aug 25, 2022 32.34 32.43 32.02 32.37 2,228,968 +0.10(+0.31%)
Aug 24, 2022 32.01 32.33 31.80 32.27 3,385,015 +0.36(+1.13%)
Aug 23, 2022 32.03 32.07 31.75 31.91 1,994,893 -0.12(-0.37%)
Aug 22, 2022 32.47 32.50 31.83 32.03 2,557,119 -0.62(-1.90%)
Aug 19, 2022 32.63 32.73 32.43 32.65 2,954,113 +0.06(+0.18%)
Aug 18, 2022 32.43 32.87 32.43 32.59 3,072,149 +0.08(+0.25%)
Aug 17, 2022 32.66 32.77 32.27 32.51 3,184,660 -0.32(-0.97%)
Aug 16, 2022 32.69 32.92 32.57 32.83 2,254,386 +0.14(+0.43%)
Aug 15, 2022 32.40 32.72 32.26 32.69 1,892,515 +0.19(+0.58%)
Aug 12, 2022 32.09 32.52 32.07 32.50 2,986,584 +0.59(+1.85%)
Aug 11, 2022 31.77 32.20 31.24 31.91 7,371,223 -0.16(-0.50%)
Aug 10, 2022 32.29 32.34 31.97 32.07 2,991,018 -0.01(-0.03%)
Aug 09, 2022 31.74 32.12 31.66 32.08 2,335,646 +0.50(+1.58%)
Aug 08, 2022 31.70 31.92 31.39 31.58 1,634,710 +0.11(+0.35%)
Aug 05, 2022 31.26 31.51 30.86 31.47 2,872,665 +0.08(+0.25%)
Aug 04, 2022 31.69 31.88 31.35 31.39 2,326,888 -0.30(-0.95%)
Aug 03, 2022 31.70 31.80 30.66 31.69 4,484,577 -0.01(-0.03%)
Aug 02, 2022 32.00 32.25 31.64 31.70 4,497,663 +0.07(+0.22%)
Aug 01, 2022 31.65 31.69 31.32 31.63 2,988,981 -0.06(-0.19%)
Jul 29, 2022 31.45 31.84 31.45 31.69 2,768,637 +0.19(+0.60%)
Jul 28, 2022 30.76 31.55 30.70 31.50 2,451,412 +0.95(+3.11%)
Jul 27, 2022 30.50 30.81 30.36 30.55 4,019,735 +0.05(+0.16%)
Jul 26, 2022 30.08 30.54 30.04 30.50 2,905,670 +0.40(+1.33%)
Jul 25, 2022 29.64 30.11 29.57 30.10 2,658,740 +0.40(+1.35%)
Jul 22, 2022 29.43 29.82 29.43 29.70 3,041,523 +0.38(+1.30%)
Jul 21, 2022 29.28 29.33 29.06 29.32 2,196,871 -0.06(-0.20%)
Jul 20, 2022 29.71 29.82 29.10 29.38 3,301,969 -0.37(-1.24%)
Jul 19, 2022 29.80 29.86 29.61 29.75 3,932,175 +0.19(+0.64%)
Jul 18, 2022 29.61 29.89 29.48 29.56 6,019,786 -0.05(-0.17%)
Jul 15, 2022 29.37 29.64 28.88 29.61 3,708,853 +0.49(+1.68%)
Jul 14, 2022 28.53 29.18 28.47 29.12 4,916,846 +0.04(+0.14%)
Jul 13, 2022 29.13 29.65 29.02 29.08 4,286,313 -0.36(-1.22%)
Jul 12, 2022 29.32 29.95 29.32 29.44 3,085,608 -0.09(-0.30%)
Jul 11, 2022 29.33 29.59 29.14 29.53 1,791,122 +0.16(+0.54%)
Jul 08, 2022 29.37 29.50 29.05 29.37 3,253,574 +0.06(+0.20%)
Jul 07, 2022 29.47 29.76 29.29 29.31 2,866,023 -0.03(-0.10%)
Jul 06, 2022 29.21 29.64 28.98 29.34 3,453,876 +0.25(+0.86%)
Jul 05, 2022 30.36 30.40 28.54 29.09 5,260,562 -1.41(-4.62%)
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.