Skip to main content

CenterPoint Energy (NY: CNP )

28.49 +0.20 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 26.53 26.77 26.31 26.46 4,276,120 +0.15(+0.56%)
Sep 28, 2023 26.90 26.90 26.22 26.31 4,914,431 -0.44(-1.66%)
Sep 27, 2023 26.91 27.04 26.66 26.76 5,359,907 -0.14(-0.51%)
Sep 26, 2023 27.82 27.82 26.87 26.90 3,735,918 -0.99(-3.53%)
Sep 25, 2023 27.74 27.92 27.77 27.88 2,567,973 -0.01(-0.04%)
Sep 22, 2023 27.89 28.14 27.83 27.89 2,830,956 -0.09(-0.32%)
Sep 21, 2023 28.38 28.38 27.97 27.98 4,990,294 -0.42(-1.49%)
Sep 20, 2023 28.68 28.83 28.39 28.40 3,715,876 -0.16(-0.55%)
Sep 19, 2023 28.72 28.87 28.54 28.56 4,908,958 -0.17(-0.58%)
Sep 18, 2023 28.63 28.73 28.34 28.73 5,809,553 +0.07(+0.24%)
Sep 15, 2023 28.50 28.85 28.43 28.66 8,580,622 +0.10(+0.35%)
Sep 14, 2023 28.39 28.57 28.27 28.56 5,386,029 +0.34(+1.19%)
Sep 13, 2023 27.94 28.37 27.92 28.23 4,755,335 +0.34(+1.20%)
Sep 12, 2023 27.92 27.97 27.69 27.89 3,603,432 -0.01(-0.04%)
Sep 11, 2023 27.80 28.06 27.75 27.90 4,846,162 +0.02(+0.07%)
Sep 08, 2023 27.62 27.97 27.55 27.88 4,090,129 +0.34(+1.22%)
Sep 07, 2023 27.18 27.62 27.12 27.55 4,144,605 +0.58(+2.16%)
Sep 06, 2023 26.99 27.15 26.89 26.96 3,417,398 +0.03(+0.11%)
Sep 05, 2023 27.20 27.27 26.76 26.93 3,826,578 -0.32(-1.16%)
Sep 01, 2023 27.63 27.67 27.00 27.25 3,841,038 -0.24(-0.86%)
Aug 31, 2023 27.66 27.71 27.45 27.49 4,514,948 -0.03(-0.11%)
Aug 30, 2023 27.72 27.79 27.46 27.52 2,847,233 -0.21(-0.75%)
Aug 29, 2023 27.88 27.93 27.64 27.72 3,050,858 -0.09(-0.32%)
Aug 28, 2023 27.87 28.05 27.76 27.81 1,602,984 +0.00(+0.00%)
Aug 25, 2023 27.59 27.96 27.55 27.81 2,844,230 +0.36(+1.33%)
Aug 24, 2023 27.69 28.11 27.44 27.45 3,396,405 -0.31(-1.10%)
Aug 23, 2023 27.85 27.97 27.58 27.75 3,612,111 -0.10(-0.35%)
Aug 22, 2023 27.90 27.98 27.68 27.85 2,178,300 -0.02(-0.07%)
Aug 21, 2023 27.69 27.93 27.54 27.87 3,722,971 +0.09(+0.32%)
Aug 18, 2023 27.56 27.87 27.56 27.78 3,660,388 +0.19(+0.68%)
Aug 17, 2023 27.72 27.94 27.58 27.59 4,112,164 -0.11(-0.39%)
Aug 16, 2023 27.72 27.91 27.67 27.70 3,472,912 +0.05(+0.18%)
Aug 15, 2023 28.00 28.04 27.58 27.65 3,688,202 -0.51(-1.81%)
Aug 14, 2023 28.30 28.38 27.95 28.16 3,393,518 -0.18(-0.62%)
Aug 11, 2023 28.10 28.36 28.03 28.34 2,250,445 +0.20(+0.70%)
Aug 10, 2023 28.46 28.59 28.06 28.14 2,357,917 -0.23(-0.83%)
Aug 09, 2023 28.26 28.62 28.23 28.38 3,216,149 +0.07(+0.24%)
Aug 08, 2023 28.39 28.45 28.14 28.31 5,505,360 -0.08(-0.28%)
Aug 07, 2023 28.48 28.63 28.36 28.39 4,063,364 -0.03(-0.10%)
Aug 04, 2023 28.86 28.91 28.19 28.42 4,351,080 -0.31(-1.09%)
Aug 03, 2023 28.97 28.99 28.58 28.73 4,835,456 -0.38(-1.31%)
Aug 02, 2023 28.78 29.17 28.65 29.11 9,508,523 +0.24(+0.85%)
Aug 01, 2023 29.09 29.28 28.86 28.87 12,802,614 -0.59(-1.99%)
Jul 31, 2023 29.59 29.75 29.37 29.46 2,914,599 -0.01(-0.03%)
Jul 28, 2023 29.80 29.87 29.26 29.47 4,372,440 -0.25(-0.86%)
Jul 27, 2023 30.59 30.71 29.51 29.72 4,826,466 -0.82(-2.69%)
Jul 26, 2023 30.43 30.77 30.33 30.54 2,837,624 +0.10(+0.32%)
Jul 25, 2023 30.20 30.50 30.08 30.44 3,263,968 +0.23(+0.74%)
Jul 24, 2023 30.27 30.34 30.03 30.22 2,393,792 -0.04(-0.13%)
Jul 21, 2023 29.85 30.28 29.71 30.26 4,241,744 +0.53(+1.78%)
Jul 20, 2023 29.25 29.76 29.03 29.73 2,538,662 +0.54(+1.84%)
Jul 19, 2023 28.90 29.26 28.86 29.19 3,898,762 +0.37(+1.29%)
Jul 18, 2023 29.04 29.39 28.66 28.82 7,439,894 -0.23(-0.81%)
Jul 17, 2023 29.45 29.45 29.01 29.05 4,312,257 -0.43(-1.46%)
Jul 14, 2023 29.81 29.83 29.44 29.48 3,039,458 -0.30(-1.02%)
Jul 13, 2023 29.66 29.84 29.59 29.79 2,761,736 +0.07(+0.23%)
Jul 12, 2023 29.37 29.80 29.27 29.72 3,021,022 +0.47(+1.61%)
Jul 11, 2023 28.97 29.27 28.85 29.25 3,073,206 +0.41(+1.43%)
Jul 10, 2023 28.81 28.92 28.65 28.84 4,273,583 -0.02(-0.07%)
Jul 07, 2023 28.65 28.96 28.61 28.86 4,200,281 +0.02(+0.07%)
Jul 06, 2023 28.81 28.86 28.55 28.84 3,265,305 -0.17(-0.57%)
Jul 05, 2023 28.76 29.31 28.63 29.00 3,554,598 +0.18(+0.61%)
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.