CenterPoint Energy (NY: CNP )

28.17 -0.09 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 27.19 27.96 27.07 27.85 5,067,746 +0.43(+1.58%)
Jun 29, 2022 27.43 27.63 27.27 27.41 2,263,858 +0.03(+0.10%)
Jun 28, 2022 27.46 27.88 27.34 27.39 4,231,056 +0.09(+0.35%)
Jun 27, 2022 27.06 27.39 26.97 27.29 3,029,092 +0.13(+0.49%)
Jun 24, 2022 26.71 27.31 26.66 27.16 5,849,523 +0.56(+2.12%)
Jun 23, 2022 26.24 26.67 26.17 26.59 3,966,039 +0.42(+1.62%)
Jun 22, 2022 25.89 26.35 25.84 26.17 3,744,973 +0.05(+0.18%)
Jun 21, 2022 25.94 26.19 25.81 26.12 4,192,135 +0.33(+1.28%)
Jun 17, 2022 25.77 26.11 25.38 25.79 10,103,124 -0.04(-0.15%)
Jun 16, 2022 26.07 26.08 25.51 25.83 6,279,346 -0.64(-2.42%)
Jun 15, 2022 26.22 26.93 26.08 26.47 6,232,911 +0.49(+1.88%)
Jun 14, 2022 27.07 27.11 25.52 25.98 9,163,730 -0.98(-3.63%)
Jun 13, 2022 27.94 27.99 26.85 26.96 7,318,060 -1.39(-4.91%)
Jun 10, 2022 28.48 28.70 28.24 28.36 4,093,238 -0.46(-1.60%)
Jun 09, 2022 29.47 29.56 28.80 28.82 3,369,280 -0.66(-2.24%)
Jun 08, 2022 29.97 30.01 29.44 29.48 2,700,147 -0.72(-2.37%)
Jun 07, 2022 29.56 30.22 29.51 30.19 4,166,929 +0.50(+1.68%)
Jun 06, 2022 29.98 29.99 29.62 29.69 5,436,927 -0.12(-0.41%)
Jun 03, 2022 30.14 30.29 29.73 29.81 3,794,653 -0.40(-1.34%)
Jun 02, 2022 30.24 30.39 29.75 30.22 7,232,579 +0.04(+0.12%)
Jun 01, 2022 30.35 30.35 29.77 30.18 5,151,676 +0.01(+0.03%)
May 31, 2022 30.26 30.44 29.95 30.17 5,666,662 -0.35(-1.14%)
May 27, 2022 29.98 30.53 29.94 30.52 3,606,369 +0.41(+1.38%)
May 26, 2022 30.09 30.31 30.02 30.11 4,424,566 +0.13(+0.44%)
May 25, 2022 29.48 29.98 29.48 29.97 4,875,041 +0.50(+1.69%)
May 24, 2022 29.06 29.54 28.89 29.48 2,598,198 +0.44(+1.52%)
May 23, 2022 29.15 29.27 28.89 29.03 4,885,016 +0.24(+0.85%)
May 20, 2022 28.92 28.96 28.45 28.79 4,361,316 -0.08(-0.26%)
May 19, 2022 28.70 29.01 28.52 28.86 3,729,525 -0.01(-0.03%)
May 18, 2022 29.50 29.59 28.81 28.87 4,723,938 -0.50(-1.70%)
May 17, 2022 29.16 29.37 28.77 29.37 4,676,860 +0.37(+1.29%)
May 16, 2022 29.11 29.24 28.85 29.00 4,311,878 -0.06(-0.19%)
May 13, 2022 28.68 29.07 28.47 29.05 4,207,513 +0.60(+2.11%)
May 12, 2022 28.43 28.51 27.91 28.45 6,490,666 -0.01(-0.03%)
May 11, 2022 28.60 29.18 28.44 28.46 7,112,025 -0.07(-0.26%)
May 10, 2022 28.50 29.19 28.09 28.54 6,786,817 +0.09(+0.33%)
May 09, 2022 28.58 28.80 28.29 28.45 4,991,297 -0.33(-1.14%)
May 06, 2022 28.81 29.11 28.52 28.77 7,347,557 -0.20(-0.68%)
May 05, 2022 29.28 29.40 28.63 28.97 5,566,130 -0.37(-1.28%)
May 04, 2022 28.84 29.39 28.74 29.34 6,778,391 +0.75(+2.62%)
May 03, 2022 28.36 29.01 28.03 28.59 6,359,151 +0.30(+1.06%)
May 02, 2022 28.72 28.96 27.97 28.30 7,775,994 -0.37(-1.27%)
Apr 29, 2022 29.35 29.38 28.61 28.66 4,683,086 -0.78(-2.64%)
Apr 28, 2022 29.38 29.58 29.24 29.44 6,232,099 +0.10(+0.35%)
Apr 27, 2022 29.34 29.84 29.01 29.33 6,478,671 +0.04(+0.13%)
Apr 26, 2022 29.76 29.96 29.29 29.30 4,747,121 -0.43(-1.45%)
Apr 25, 2022 29.84 29.91 29.20 29.73 5,574,167 -0.08(-0.25%)
Apr 22, 2022 30.25 30.25 29.78 29.80 5,676,457 -0.40(-1.33%)
Apr 21, 2022 30.71 30.90 30.10 30.21 8,690,364 -0.46(-1.50%)
Apr 20, 2022 30.48 30.80 30.38 30.66 5,140,217 +0.54(+1.80%)
Apr 19, 2022 30.34 30.46 29.99 30.12 5,608,795 -0.10(-0.34%)
Apr 18, 2022 30.42 30.57 30.12 30.22 3,476,589 -0.11(-0.37%)
Apr 14, 2022 30.40 30.55 30.26 30.34 5,771,201 +0.08(+0.25%)
Apr 13, 2022 30.24 30.39 29.92 30.26 3,982,963 +0.07(+0.22%)
Apr 12, 2022 30.03 30.48 29.89 30.20 5,153,140 +0.02(+0.06%)
Apr 11, 2022 30.47 30.63 30.12 30.18 6,109,883 -0.24(-0.80%)
Apr 08, 2022 30.09 30.60 29.93 30.42 6,571,107 +0.45(+1.50%)
Apr 07, 2022 29.72 30.11 29.43 29.97 10,046,376 +0.22(+0.76%)
Apr 06, 2022 29.18 29.80 29.06 29.75 5,557,961 +0.69(+2.38%)
Apr 05, 2022 29.02 29.39 29.01 29.05 5,557,746 +0.09(+0.32%)
Apr 04, 2022 28.91 29.04 28.48 28.96 3,668,700 -0.21(-0.71%)
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.