CenterPoint Energy (NY: CNP )

24.07 USD -0.44 (-1.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 24.59 24.70 24.04 24.07 2,954,200 -0.44(-1.80%)
Nov 25, 2020 24.42 24.70 24.27 24.51 3,383,500 +0.15(+0.62%)
Nov 24, 2020 24.29 24.50 23.89 24.36 7,894,163 +0.38(+1.58%)
Nov 23, 2020 23.56 24.00 23.54 23.98 5,901,937 +0.52(+2.22%)
Nov 20, 2020 23.35 23.62 23.28 23.46 3,871,400 +0.03(+0.13%)
Nov 19, 2020 23.61 23.78 23.15 23.43 6,246,574 -0.32(-1.35%)
Nov 18, 2020 25.15 25.17 23.74 23.75 6,138,313 -1.42(-5.64%)
Nov 17, 2020 24.72 25.39 24.62 25.17 8,909,289 +0.08(+0.32%)
Nov 16, 2020 24.62 25.11 24.59 25.09 8,801,655 +0.84(+3.46%)
Nov 13, 2020 23.59 24.26 23.55 24.25 4,789,500 +0.81(+3.46%)
Nov 12, 2020 23.87 23.87 23.11 23.44 3,982,359 -0.63(-2.62%)
Nov 11, 2020 24.12 24.58 23.97 24.07 5,034,666 -0.03(-0.12%)
Nov 10, 2020 23.90 24.14 23.76 24.10 4,763,456 +0.37(+1.56%)
Nov 09, 2020 24.06 24.40 23.48 23.73 9,153,592 +0.87(+3.81%)
Nov 06, 2020 22.71 22.91 22.45 22.86 4,481,400 +0.19(+0.84%)
Nov 05, 2020 21.85 23.17 21.85 22.67 6,296,262 +1.11(+5.15%)
Nov 04, 2020 21.76 22.20 21.49 21.56 4,028,788 -0.23(-1.06%)
Nov 03, 2020 21.79 22.18 21.67 21.79 3,983,158 +0.32(+1.49%)
Nov 02, 2020 21.42 21.56 21.06 21.47 5,072,541 +0.34(+1.61%)
Oct 30, 2020 21.49 21.55 21.00 21.13 4,946,600 -0.35(-1.63%)
Oct 29, 2020 21.21 21.67 20.89 21.48 4,505,004 +0.18(+0.85%)
Oct 28, 2020 21.78 22.27 21.25 21.30 4,814,805 -1.03(-4.61%)
Oct 27, 2020 22.22 22.46 22.10 22.33 5,187,187 +0.20(+0.90%)
Oct 26, 2020 21.85 22.19 21.76 22.13 4,626,300 -0.10(-0.45%)
Oct 23, 2020 22.32 22.49 22.01 22.23 3,794,300 +0.16(+0.72%)
Oct 22, 2020 21.55 22.14 21.43 22.07 3,893,285 +0.54(+2.51%)
Oct 21, 2020 21.25 21.82 21.21 21.53 5,477,759 +0.19(+0.89%)
Oct 20, 2020 20.92 21.97 20.81 21.34 5,831,032 +0.54(+2.60%)
Oct 19, 2020 20.73 21.01 20.73 20.80 3,288,440 -0.05(-0.24%)
Oct 16, 2020 20.94 21.12 20.64 20.85 2,424,100 -0.07(-0.33%)
Oct 15, 2020 20.59 20.99 20.59 20.92 2,189,991 +0.13(+0.63%)
Oct 14, 2020 20.85 21.06 20.61 20.79 2,780,164 -0.03(-0.14%)
Oct 13, 2020 21.39 21.58 20.77 20.82 5,772,190 -0.79(-3.66%)
Oct 12, 2020 21.40 21.82 21.22 21.61 5,879,713 +0.24(+1.12%)
Oct 09, 2020 21.39 21.54 21.21 21.37 5,487,900 +0.05(+0.23%)
Oct 08, 2020 20.77 21.36 20.68 21.32 4,644,159 +0.67(+3.24%)
Oct 07, 2020 20.70 20.92 20.47 20.65 3,957,581 +0.08(+0.39%)
Oct 06, 2020 20.29 20.81 20.09 20.57 5,278,935 +0.38(+1.88%)
Oct 05, 2020 20.02 20.24 19.71 20.19 3,382,604 +0.26(+1.30%)
Oct 02, 2020 19.20 19.98 19.10 19.93 5,795,600 +0.53(+2.73%)
Oct 01, 2020 19.44 19.48 19.19 19.40 3,313,607 +0.05(+0.26%)
Sep 30, 2020 19.14 19.49 19.06 19.35 5,278,270 +0.35(+1.84%)
Sep 29, 2020 19.11 19.26 18.78 19.00 2,858,440 -0.02(-0.11%)
Sep 28, 2020 19.17 19.30 18.99 19.02 3,074,222 +0.03(+0.16%)
Sep 25, 2020 18.75 19.00 18.67 18.99 3,570,700 +0.09(+0.48%)
Sep 24, 2020 18.82 19.14 18.60 18.90 4,206,843 +0.04(+0.21%)
Sep 23, 2020 18.93 19.13 18.84 18.86 5,520,610 -0.05(-0.26%)
Sep 22, 2020 18.84 19.11 18.79 18.91 3,106,514 +0.01(+0.05%)
Sep 21, 2020 18.75 19.25 18.67 18.90 6,933,657 -0.03(-0.16%)
Sep 18, 2020 19.24 19.29 18.84 18.93 10,942,100 -0.36(-1.87%)
Sep 17, 2020 19.57 19.58 19.13 19.29 4,768,812 -0.45(-2.28%)
Sep 16, 2020 19.02 19.77 19.02 19.74 7,213,072 +0.73(+3.84%)
Sep 15, 2020 19.58 19.66 18.86 19.01 4,827,483 -0.53(-2.71%)
Sep 14, 2020 19.57 19.86 19.42 19.54 4,468,843 +0.09(+0.46%)
Sep 11, 2020 19.45 19.56 19.26 19.45 2,795,600 +0.00(+0.00%)
Sep 10, 2020 19.46 19.77 19.40 19.45 3,673,315 -0.08(-0.41%)
Sep 09, 2020 19.58 19.73 19.39 19.53 6,291,175 +0.16(+0.83%)
Sep 08, 2020 19.83 19.94 19.31 19.37 3,899,606 -0.50(-2.52%)
Sep 04, 2020 20.23 20.30 19.60 19.87 3,613,600 -0.28(-1.39%)
Sep 03, 2020 20.59 20.75 19.96 20.15 3,829,367 -0.30(-1.47%)
Sep 02, 2020 19.98 20.55 19.88 20.45 3,410,417 +0.45(+2.25%)
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.