Skip to main content

CenterPoint Energy (NY: CNP )

28.49 +0.20 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.883 7.990 7.794 7.823 4,444 -0.09(-1.13%)
Jun 29, 2010 8.097 8.120 7.865 7.912 7,992,975 -0.12(-1.55%)
Jun 25, 2010 8.037 8.118 7.966 8.037 13,048,723 -0.01(-0.15%)
Jun 24, 2010 8.025 8.150 8.005 8.049 5,735,260 +0.01(+0.15%)
Jun 23, 2010 8.132 8.174 7.984 8.037 4,434,452 -0.07(-0.88%)
Jun 22, 2010 8.311 8.346 8.097 8.109 7,041,329 -0.21(-2.50%)
Jun 21, 2010 8.382 8.412 8.263 8.317 4,801,081 -0.01(-0.14%)
Jun 18, 2010 8.329 8.340 8.251 8.329 7,255,800 +0.04(+0.43%)
Jun 17, 2010 8.198 8.293 8.153 8.293 4,921,117 +0.10(+1.23%)
Jun 16, 2010 8.025 8.239 7.984 8.192 6,881,765 +0.11(+1.32%)
Jun 15, 2010 7.990 8.097 7.972 8.085 5,986,862 +0.15(+1.95%)
Jun 14, 2010 7.936 8.037 7.892 7.930 7,371,031 +0.04(+0.53%)
Jun 11, 2010 7.799 7.889 7.758 7.889 7,837,642 +0.07(+0.84%)
Jun 10, 2010 7.829 7.912 7.743 7.823 841 +0.15(+2.02%)
Jun 09, 2010 7.853 7.871 7.651 7.669 15,967,987 -0.26(-3.23%)
Jun 08, 2010 7.877 7.936 7.841 7.924 5,214 +0.02(+0.30%)
Jun 07, 2010 7.871 8.019 7.847 7.901 10,627,936 +0.05(+0.68%)
Jun 04, 2010 7.847 8.079 7.811 7.847 8,789,343 -0.31(-3.79%)
Jun 03, 2010 8.067 8.180 8.067 8.156 4,291,237 +0.08(+1.03%)
Jun 02, 2010 7.942 8.073 7.901 8.073 13,793 +0.18(+2.26%)
Jun 01, 2010 8.049 8.103 7.883 7.895 5,064,147 -0.20(-2.50%)
May 28, 2010 8.097 8.210 8.049 8.097 8,861,090 +0.06(+0.74%)
May 27, 2010 7.912 8.049 7.895 8.037 4,908,678 +0.22(+2.81%)
May 26, 2010 7.823 7.942 7.752 7.817 9,489,594 +0.05(+0.69%)
May 25, 2010 7.687 7.764 7.580 7.764 11,677,316 -0.08(-1.06%)
May 24, 2010 7.906 7.987 7.835 7.847 4,467,713 -0.08(-0.98%)
May 21, 2010 7.811 7.936 7.698 7.924 8,625,860 +0.04(+0.45%)
May 20, 2010 8.005 8.037 7.871 7.889 12,347,387 -0.29(-3.56%)
May 19, 2010 8.245 8.305 8.097 8.180 10,359,324 -0.13(-1.57%)
May 18, 2010 8.471 8.531 8.287 8.311 168 -0.12(-1.41%)
May 17, 2010 8.430 8.465 8.257 8.430 5,377,284 +0.02(+0.21%)
May 14, 2010 8.412 8.507 8.329 8.412 8,318,701 -0.06(-0.70%)
May 13, 2010 8.477 8.626 8.430 8.471 6,417,388 -0.02(-0.28%)
May 12, 2010 8.370 8.566 8.263 8.495 11,028,308 +0.18(+2.18%)
May 11, 2010 8.314 8.431 8.290 8.314 9,504,887 +0.02(+0.28%)
May 10, 2010 8.220 8.296 8.173 8.290 9,671,100 +0.23(+2.84%)
May 07, 2010 8.132 8.232 7.845 8.062 12,085,036 -0.06(-0.72%)
May 06, 2010 8.126 8.437 0.0001 8.120 19,955 -0.39(-4.61%)
May 05, 2010 8.572 8.578 8.375 8.513 11,237,740 +0.11(+1.26%)
May 04, 2010 8.478 8.560 8.384 8.407 7,764,331 -0.13(-1.58%)
May 03, 2010 8.466 8.578 8.454 8.542 4,975,739 +0.12(+1.46%)
Apr 30, 2010 8.466 8.589 8.419 8.419 7,335,410 -0.02(-0.21%)
Apr 29, 2010 8.460 8.495 8.413 8.437 5,759,820 +0.03(+0.35%)
Apr 28, 2010 8.361 8.437 8.302 8.407 3,929,023 +0.09(+1.13%)
Apr 27, 2010 8.472 8.519 8.314 8.314 4,448,818 -0.22(-2.54%)
Apr 26, 2010 8.519 8.578 8.501 8.531 4,621,046 -0.01(-0.14%)
Apr 23, 2010 8.431 8.548 8.390 8.542 2,548,972 +0.12(+1.46%)
Apr 22, 2010 8.407 8.460 8.355 8.419 5,889,389 -0.01(-0.14%)
Apr 21, 2010 8.407 8.466 8.372 8.431 29,060 +0.01(+0.14%)
Apr 20, 2010 8.384 8.431 8.343 8.419 238 +0.06(+0.77%)
Apr 19, 2010 8.366 8.419 8.308 8.355 5,525,614 -0.04(-0.49%)
Apr 16, 2010 8.554 8.583 8.372 8.396 4,972,706 -0.18(-2.05%)
Apr 15, 2010 8.542 8.578 8.507 8.572 2,686,425 +0.06(+0.69%)
Apr 14, 2010 8.507 8.531 8.413 8.513 2,340,197 +0.01(+0.14%)
Apr 13, 2010 8.531 8.548 8.443 8.501 2,755,039 -0.02(-0.21%)
Apr 12, 2010 8.548 8.578 8.507 8.519 3,562,464 +0.02(+0.21%)
Apr 09, 2010 8.478 8.536 8.390 8.501 4,195,267 +0.08(+0.90%)
Apr 08, 2010 8.431 8.490 8.384 8.425 4,928,198 -0.06(-0.69%)
Apr 07, 2010 8.654 8.654 8.449 8.484 8,288,400 -0.16(-1.83%)
Apr 06, 2010 8.560 8.660 8.536 8.642 6,169,781 +0.05(+0.61%)
Apr 05, 2010 8.536 8.613 8.507 8.589 4,097,900 +0.09(+1.03%)
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.