CenterPoint Energy (NY: CNP )

28.21 -0.11 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 27.18 27.96 27.06 27.84 5,069,197 +0.43(+1.58%)
Jun 29, 2022 27.42 27.62 27.26 27.41 2,264,506 +0.03(+0.10%)
Jun 28, 2022 27.45 27.87 27.34 27.38 4,232,268 +0.09(+0.34%)
Jun 27, 2022 27.05 27.39 26.96 27.28 3,029,959 +0.13(+0.49%)
Jun 24, 2022 26.70 27.30 26.65 27.15 5,851,198 +0.56(+2.12%)
Jun 23, 2022 26.23 26.66 26.16 26.59 3,967,174 +0.42(+1.62%)
Jun 22, 2022 25.88 26.34 25.83 26.16 3,746,045 +0.05(+0.18%)
Jun 21, 2022 25.93 26.18 25.81 26.12 4,193,335 +0.33(+1.28%)
Jun 17, 2022 25.76 26.10 25.37 25.79 10,106,016 -0.04(-0.15%)
Jun 16, 2022 26.06 26.07 25.50 25.82 6,281,144 -0.64(-2.42%)
Jun 15, 2022 26.21 26.93 26.07 26.46 6,234,696 +0.49(+1.88%)
Jun 14, 2022 27.06 27.10 25.51 25.98 9,166,353 -0.98(-3.63%)
Jun 13, 2022 27.93 27.98 26.84 26.95 7,320,154 -1.39(-4.91%)
Jun 10, 2022 28.47 28.69 28.23 28.35 4,094,410 -0.46(-1.60%)
Jun 09, 2022 29.46 29.55 28.79 28.81 3,370,244 -0.66(-2.24%)
Jun 08, 2022 29.97 30.00 29.43 29.47 2,700,920 -0.72(-2.37%)
Jun 07, 2022 29.55 30.22 29.50 30.18 4,168,122 +0.50(+1.68%)
Jun 06, 2022 29.98 29.98 29.61 29.68 5,438,483 -0.12(-0.41%)
Jun 03, 2022 30.14 30.28 29.72 29.81 3,795,739 -0.40(-1.34%)
Jun 02, 2022 30.23 30.38 29.75 30.21 7,234,650 +0.04(+0.12%)
Jun 01, 2022 30.34 30.34 29.76 30.17 5,153,150 +0.01(+0.03%)
May 31, 2022 30.25 30.43 29.94 30.16 5,668,284 -0.35(-1.14%)
May 27, 2022 29.98 30.52 29.93 30.51 3,607,401 +0.41(+1.38%)
May 26, 2022 30.08 30.30 30.01 30.10 4,425,833 +0.13(+0.44%)
May 25, 2022 29.47 29.98 29.47 29.97 4,876,437 +0.50(+1.69%)
May 24, 2022 29.05 29.53 28.88 29.47 2,598,942 +0.44(+1.52%)
May 23, 2022 29.14 29.26 28.88 29.02 4,886,414 +0.24(+0.85%)
May 20, 2022 28.91 28.95 28.45 28.78 4,362,565 -0.08(-0.26%)
May 19, 2022 28.70 29.01 28.51 28.86 3,730,593 -0.01(-0.03%)
May 18, 2022 29.50 29.58 28.80 28.86 4,725,290 -0.50(-1.70%)
May 17, 2022 29.15 29.36 28.76 29.36 4,678,197 +0.37(+1.29%)
May 16, 2022 29.10 29.23 28.84 28.99 4,313,111 -0.06(-0.19%)
May 13, 2022 28.67 29.06 28.46 29.05 4,208,716 +0.60(+2.11%)
May 12, 2022 28.42 28.50 27.90 28.45 6,492,523 -0.01(-0.03%)
May 11, 2022 28.60 29.18 28.43 28.46 7,114,060 -0.07(-0.26%)
May 10, 2022 28.49 29.19 28.08 28.53 6,788,758 +0.09(+0.33%)
May 09, 2022 28.57 28.79 28.28 28.44 4,992,725 -0.33(-1.14%)
May 06, 2022 28.80 29.10 28.51 28.76 7,349,659 -0.20(-0.68%)
May 05, 2022 29.27 29.39 28.62 28.96 5,567,722 -0.37(-1.28%)
May 04, 2022 28.83 29.38 28.73 29.34 6,780,330 +0.75(+2.62%)
May 03, 2022 28.35 29.00 28.02 28.59 6,360,970 +0.30(+1.06%)
May 02, 2022 28.71 28.95 27.96 28.29 7,778,218 -0.37(-1.27%)
Apr 29, 2022 29.34 29.37 28.61 28.65 4,684,426 -0.78(-2.64%)
Apr 28, 2022 29.37 29.57 29.23 29.43 6,233,882 +0.10(+0.35%)
Apr 27, 2022 29.34 29.83 29.00 29.33 6,480,524 +0.04(+0.13%)
Apr 26, 2022 29.75 29.95 29.28 29.29 4,748,479 -0.43(-1.45%)
Apr 25, 2022 29.83 29.90 29.19 29.72 5,575,761 -0.07(-0.25%)
Apr 22, 2022 30.24 30.24 29.78 29.79 5,678,081 -0.40(-1.33%)
Apr 21, 2022 30.70 30.89 30.09 30.20 8,692,849 -0.46(-1.50%)
Apr 20, 2022 30.47 30.79 30.37 30.66 5,141,688 +0.54(+1.80%)
Apr 19, 2022 30.33 30.45 29.99 30.11 5,610,400 -0.10(-0.34%)
Apr 18, 2022 30.41 30.56 30.11 30.22 3,477,583 -0.11(-0.37%)
Apr 14, 2022 30.39 30.54 30.25 30.33 5,772,852 +0.07(+0.25%)
Apr 13, 2022 30.23 30.38 29.92 30.25 3,984,103 +0.07(+0.22%)
Apr 12, 2022 30.02 30.47 29.88 30.19 5,154,614 +0.02(+0.06%)
Apr 11, 2022 30.46 30.62 30.11 30.17 6,111,631 -0.24(-0.80%)
Apr 08, 2022 30.08 30.59 29.93 30.41 6,572,986 +0.45(+1.50%)
Apr 07, 2022 29.71 30.10 29.42 29.96 10,049,250 +0.22(+0.76%)
Apr 06, 2022 29.17 29.79 29.05 29.74 5,559,550 +0.69(+2.38%)
Apr 05, 2022 29.01 29.38 29.00 29.05 5,559,336 +0.09(+0.32%)
Apr 04, 2022 28.90 29.03 28.47 28.95 3,669,749 -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.