Skip to main content

CenterPoint Energy (NY: CNP )

28.21 -0.11 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.53 17.78 17.48 17.64 9,862,106 +0.12(+0.71%)
Jun 27, 2014 17.38 17.55 17.32 17.51 4,828,889 +0.14(+0.80%)
Jun 26, 2014 17.27 17.41 17.16 17.38 7,700,684 +0.07(+0.40%)
Jun 25, 2014 17.07 17.33 17.07 17.31 4,999,426 +0.21(+1.21%)
Jun 24, 2014 17.01 17.21 16.96 17.10 13,158,543 +0.10(+0.61%)
Jun 23, 2014 17.02 17.11 16.96 17.00 4,919,913 +0.02(+0.12%)
Jun 20, 2014 17.26 17.27 16.94 16.98 17,826,342 -0.27(-1.56%)
Jun 19, 2014 17.13 17.26 17.09 17.24 8,258,219 +0.14(+0.81%)
Jun 18, 2014 16.91 17.14 16.89 17.11 8,135,082 +0.20(+1.18%)
Jun 17, 2014 16.95 17.00 16.69 16.91 6,855,492 -0.10(-0.61%)
Jun 16, 2014 16.70 17.08 16.65 17.01 8,119,743 +0.43(+2.58%)
Jun 13, 2014 16.54 16.60 16.43 16.58 3,147,648 +0.04(+0.25%)
Jun 12, 2014 16.43 16.57 16.32 16.54 4,503,543 +0.10(+0.59%)
Jun 11, 2014 16.46 16.53 16.30 16.44 4,100,737 -0.06(-0.34%)
Jun 10, 2014 16.51 16.62 16.45 16.50 5,146,614 -0.11(-0.67%)
Jun 06, 2014 16.69 16.74 16.59 16.61 4,967,742 -0.03(-0.21%)
Jun 05, 2014 16.53 16.64 16.47 16.64 4,731,406 +0.11(+0.67%)
Jun 04, 2014 16.57 16.58 16.49 16.53 3,053,307 -0.06(-0.33%)
Jun 03, 2014 16.60 16.65 16.53 16.59 7,795,144 -0.04(-0.25%)
Jun 02, 2014 16.64 16.68 16.55 16.63 2,475,080 -0.03(-0.17%)
May 30, 2014 16.58 16.69 16.54 16.66 5,970,906 +0.04(+0.25%)
May 29, 2014 16.58 16.63 16.48 16.62 2,637,212 +0.03(+0.21%)
May 28, 2014 16.57 16.62 16.52 16.58 2,954,349 +0.03(+0.21%)
May 27, 2014 16.57 16.66 16.48 16.55 3,458,463 +0.06(+0.38%)
May 23, 2014 16.57 16.48 16.48 16.48 3,712,372 -0.14(-0.85%)
May 22, 2014 16.35 16.64 16.31 16.63 3,592,122 +0.27(+1.67%)
May 21, 2014 16.35 16.39 16.24 16.35 5,059,399 +0.03(+0.17%)
May 20, 2014 16.24 16.35 16.15 16.33 5,247,823 +0.09(+0.55%)
May 19, 2014 16.45 16.46 16.21 16.24 4,760,541 -0.26(-1.55%)
May 16, 2014 16.28 16.49 16.19 16.49 7,421,920 +0.23(+1.40%)
May 15, 2014 16.37 16.45 16.26 16.26 4,293,679 -0.10(-0.63%)
May 14, 2014 16.19 16.48 16.17 16.37 5,652,812 +0.18(+1.14%)
May 13, 2014 16.24 16.31 16.10 16.18 7,765,098 -0.04(-0.25%)
May 12, 2014 16.37 16.45 16.22 16.22 5,498,597 -0.15(-0.92%)
May 09, 2014 16.64 16.69 16.36 16.37 5,451,831 -0.28(-1.68%)
May 08, 2014 16.79 16.85 16.60 16.65 4,486,550 -0.10(-0.61%)
May 07, 2014 16.61 16.78 16.59 16.76 4,894,328 +0.18(+1.07%)
May 06, 2014 16.74 16.74 16.57 16.58 3,951,313 -0.15(-0.90%)
May 05, 2014 16.59 16.76 16.57 16.73 4,581,168 +0.12(+0.74%)
May 02, 2014 16.85 16.88 16.57 16.61 6,627,887 -0.31(-1.82%)
May 01, 2014 17.25 17.47 16.80 16.91 6,919,065 -0.01(-0.08%)
Apr 30, 2014 16.83 17.00 16.82 16.93 7,361,705 +0.12(+0.69%)
Apr 29, 2014 16.98 17.05 16.80 16.81 6,408,554 -0.16(-0.93%)
Apr 28, 2014 17.02 17.06 16.82 16.97 7,611,033 -0.03(-0.16%)
Apr 25, 2014 16.80 17.02 16.74 17.00 6,579,348 +0.21(+1.22%)
Apr 24, 2014 16.85 16.94 16.70 16.79 5,478,763 -0.04(-0.24%)
Apr 23, 2014 16.82 16.98 16.80 16.83 4,346,690 +0.05(+0.28%)
Apr 22, 2014 16.73 16.85 16.61 16.78 7,922,583 +0.10(+0.62%)
Apr 21, 2014 16.84 16.86 16.65 16.68 5,206,141 -0.14(-0.85%)
Apr 17, 2014 16.84 16.82 16.82 16.82 5,800,935 -0.06(-0.36%)
Apr 16, 2014 16.78 16.91 16.65 16.89 8,098,982 +0.16(+0.98%)
Apr 15, 2014 16.48 16.73 16.46 16.72 7,035,935 +0.28(+1.70%)
Apr 14, 2014 16.46 16.52 16.31 16.44 8,503,206 +0.03(+0.21%)
Apr 11, 2014 16.35 16.64 16.30 16.41 10,362,955 +0.03(+0.17%)
Apr 10, 2014 16.34 16.56 16.29 16.38 6,034,748 +0.07(+0.42%)
Apr 09, 2014 16.20 16.35 16.09 16.31 5,619,786 +0.12(+0.72%)
Apr 08, 2014 16.06 16.20 15.85 16.20 8,397,089 +0.21(+1.28%)
Apr 07, 2014 16.27 16.33 15.98 15.99 7,169,360 -0.28(-1.72%)
Apr 04, 2014 16.37 16.52 16.26 16.27 5,654,271 -0.05(-0.29%)
Apr 03, 2014 16.44 16.48 16.18 16.32 9,607,634 -0.07(-0.42%)
Apr 02, 2014 16.26 16.45 16.07 16.39 7,064,014 +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.