Skip to main content

CenterPoint Energy (NY: CNP )

28.26 +0.05 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.53 17.79 17.48 17.64 9,859,283 +0.12(+0.71%)
Jun 27, 2014 17.38 17.55 17.33 17.52 4,827,507 +0.14(+0.80%)
Jun 26, 2014 17.28 17.42 17.17 17.38 7,698,480 +0.07(+0.40%)
Jun 25, 2014 17.07 17.33 17.07 17.31 4,997,995 +0.21(+1.21%)
Jun 24, 2014 17.01 17.21 16.97 17.10 13,154,777 +0.10(+0.61%)
Jun 23, 2014 17.03 17.12 16.97 17.00 4,918,505 +0.02(+0.12%)
Jun 20, 2014 17.26 17.28 16.95 16.98 17,821,240 -0.27(-1.56%)
Jun 19, 2014 17.13 17.27 17.09 17.25 8,255,856 +0.14(+0.81%)
Jun 18, 2014 16.92 17.15 16.89 17.11 8,132,753 +0.20(+1.18%)
Jun 17, 2014 16.96 17.00 16.70 16.91 6,853,530 -0.10(-0.61%)
Jun 16, 2014 16.70 17.09 16.66 17.01 8,117,419 +0.43(+2.58%)
Jun 13, 2014 16.54 16.61 16.43 16.59 3,146,747 +0.04(+0.25%)
Jun 12, 2014 16.43 16.57 16.32 16.54 4,502,254 +0.10(+0.59%)
Jun 11, 2014 16.46 16.53 16.30 16.45 4,099,563 -0.06(-0.34%)
Jun 10, 2014 16.51 16.63 16.45 16.50 5,145,141 -0.11(-0.67%)
Jun 06, 2014 16.70 16.75 16.59 16.61 4,966,320 -0.03(-0.21%)
Jun 05, 2014 16.53 16.65 16.48 16.65 4,730,052 +0.11(+0.67%)
Jun 04, 2014 16.57 16.59 16.50 16.54 3,052,433 -0.06(-0.33%)
Jun 03, 2014 16.60 16.65 16.54 16.59 7,792,913 -0.04(-0.25%)
Jun 02, 2014 16.64 16.68 16.56 16.63 2,474,372 -0.03(-0.17%)
May 30, 2014 16.59 16.69 16.54 16.66 5,969,198 +0.04(+0.25%)
May 29, 2014 16.59 16.63 16.48 16.62 2,636,457 +0.03(+0.21%)
May 28, 2014 16.57 16.63 16.52 16.59 2,953,504 +0.03(+0.21%)
May 27, 2014 16.58 16.66 16.48 16.55 3,457,474 +0.06(+0.38%)
May 23, 2014 16.58 16.49 16.49 16.49 3,711,310 -0.14(-0.85%)
May 22, 2014 16.36 16.64 16.31 16.63 3,591,094 +0.27(+1.67%)
May 21, 2014 16.35 16.39 16.25 16.36 5,057,951 +0.03(+0.17%)
May 20, 2014 16.24 16.35 16.15 16.33 5,246,322 +0.09(+0.55%)
May 19, 2014 16.45 16.46 16.21 16.24 4,759,178 -0.26(-1.55%)
May 16, 2014 16.29 16.50 16.20 16.50 7,419,796 +0.23(+1.40%)
May 15, 2014 16.37 16.45 16.27 16.27 4,292,451 -0.10(-0.63%)
May 14, 2014 16.20 16.49 16.17 16.37 5,651,194 +0.19(+1.14%)
May 13, 2014 16.25 16.32 16.10 16.19 7,762,876 -0.04(-0.25%)
May 12, 2014 16.38 16.45 16.23 16.23 5,497,024 -0.15(-0.92%)
May 09, 2014 16.65 16.69 16.36 16.38 5,450,271 -0.28(-1.68%)
May 08, 2014 16.80 16.85 16.60 16.66 4,485,266 -0.10(-0.61%)
May 07, 2014 16.62 16.78 16.60 16.76 4,892,927 +0.18(+1.07%)
May 06, 2014 16.74 16.74 16.58 16.58 3,950,182 -0.15(-0.90%)
May 05, 2014 16.60 16.77 16.58 16.73 4,579,857 +0.12(+0.74%)
May 02, 2014 16.86 16.88 16.57 16.61 6,625,991 -0.31(-1.82%)
May 01, 2014 17.25 17.47 16.80 16.92 6,917,085 -0.01(-0.08%)
Apr 30, 2014 16.84 17.00 16.82 16.93 7,359,599 +0.12(+0.69%)
Apr 29, 2014 16.98 17.06 16.80 16.82 6,406,720 -0.16(-0.93%)
Apr 28, 2014 17.02 17.07 16.83 16.97 7,608,855 -0.03(-0.16%)
Apr 25, 2014 16.80 17.03 16.74 17.00 6,577,465 +0.21(+1.22%)
Apr 24, 2014 16.85 16.95 16.71 16.80 5,477,195 -0.04(-0.24%)
Apr 23, 2014 16.83 16.99 16.80 16.84 4,345,447 +0.05(+0.29%)
Apr 22, 2014 16.73 16.86 16.62 16.79 7,920,316 +0.10(+0.61%)
Apr 21, 2014 16.84 16.86 16.65 16.69 5,204,652 -0.14(-0.85%)
Apr 17, 2014 16.84 16.83 16.83 16.83 5,799,275 -0.06(-0.36%)
Apr 16, 2014 16.79 16.91 16.65 16.89 8,096,665 +0.16(+0.98%)
Apr 15, 2014 16.49 16.73 16.46 16.73 7,033,922 +0.28(+1.70%)
Apr 14, 2014 16.47 16.53 16.31 16.45 8,500,773 +0.03(+0.21%)
Apr 11, 2014 16.36 16.65 16.30 16.41 10,359,989 +0.03(+0.17%)
Apr 10, 2014 16.34 16.56 16.30 16.39 6,033,021 +0.07(+0.42%)
Apr 09, 2014 16.20 16.35 16.09 16.32 5,618,178 +0.12(+0.72%)
Apr 08, 2014 16.06 16.21 15.86 16.20 8,394,686 +0.21(+1.28%)
Apr 07, 2014 16.28 16.34 15.98 16.00 7,167,308 -0.28(-1.72%)
Apr 04, 2014 16.38 16.52 16.26 16.28 5,652,653 -0.05(-0.29%)
Apr 03, 2014 16.45 16.48 16.19 16.32 9,604,885 -0.07(-0.42%)
Apr 02, 2014 16.26 16.45 16.08 16.39 7,061,993 +0.10(+0.63%)
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.