Skip to main content

CenterPoint Energy (NY: CNP )

29.94 +0.18 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.74 21.97 21.73 21.83 3,338,863 +0.05(+0.22%)
Mar 30, 2017 22.01 22.05 21.68 21.78 2,561,428 -0.27(-1.22%)
Mar 29, 2017 21.95 22.17 21.84 22.05 4,398,082 +0.13(+0.58%)
Mar 28, 2017 21.89 21.95 21.74 21.93 3,537,854 +0.00(+0.00%)
Mar 27, 2017 22.12 22.20 21.85 21.93 2,530,754 -0.14(-0.65%)
Mar 24, 2017 22.01 22.10 21.93 22.07 2,684,568 +0.09(+0.43%)
Mar 23, 2017 22.10 22.24 21.90 21.97 3,766,240 -0.10(-0.47%)
Mar 22, 2017 21.95 22.13 21.78 22.08 5,808,676 +0.24(+1.09%)
Mar 21, 2017 21.74 22.01 21.74 21.84 8,165,842 +0.10(+0.47%)
Mar 20, 2017 21.98 22.03 21.71 21.74 3,703,973 -0.18(-0.83%)
Mar 17, 2017 21.88 22.03 21.84 21.92 7,950,594 +0.07(+0.33%)
Mar 16, 2017 21.97 22.15 21.74 21.85 5,132,190 -0.40(-1.78%)
Mar 15, 2017 21.91 22.31 21.85 22.24 3,314,199 +0.47(+2.15%)
Mar 14, 2017 21.82 21.85 21.66 21.78 3,327,894 -0.09(-0.40%)
Mar 13, 2017 21.93 22.00 21.82 21.86 2,987,495 -0.08(-0.36%)
Mar 10, 2017 21.78 21.97 21.73 21.94 4,028,832 +0.27(+1.24%)
Mar 09, 2017 21.74 21.89 21.62 21.67 3,287,966 -0.06(-0.25%)
Mar 08, 2017 22.04 22.05 21.67 21.73 3,687,819 -0.44(-2.00%)
Mar 07, 2017 22.17 22.23 22.01 22.17 4,021,736 +0.03(+0.14%)
Mar 06, 2017 22.09 22.15 21.97 22.14 3,143,254 +0.05(+0.22%)
Mar 03, 2017 22.01 22.11 21.85 22.09 4,120,935 +0.10(+0.47%)
Mar 02, 2017 21.82 22.14 21.81 21.99 3,725,809 +0.06(+0.25%)
Mar 01, 2017 21.53 22.05 21.42 21.93 4,371,734 +0.30(+1.39%)
Feb 28, 2017 20.52 21.72 20.20 21.63 6,052,645 +0.42(+1.98%)
Feb 27, 2017 21.37 21.40 21.20 21.21 3,907,239 -0.18(-0.85%)
Feb 24, 2017 21.27 21.40 21.17 21.40 3,255,904 +0.14(+0.67%)
Feb 23, 2017 21.15 21.36 21.09 21.25 4,578,909 +0.21(+1.02%)
Feb 22, 2017 21.06 21.10 20.91 21.04 2,616,467 -0.03(-0.15%)
Feb 21, 2017 20.96 21.14 20.90 21.07 2,800,007 +0.08(+0.38%)
Feb 17, 2017 20.99 20.99 20.99 0 +0.11(+0.53%)
Feb 16, 2017 20.62 20.89 20.60 20.88 2,434,482 +0.24(+1.15%)
Feb 15, 2017 20.48 20.67 20.39 20.64 5,145,184 +0.02(+0.08%)
Feb 14, 2017 20.84 20.96 20.51 20.63 3,309,328 -0.28(-1.34%)
Feb 13, 2017 20.76 20.92 20.74 20.91 5,238,262 +0.14(+0.68%)
Feb 10, 2017 20.74 20.84 20.70 20.77 2,568,410 +0.02(+0.08%)
Feb 09, 2017 20.68 20.83 20.62 20.75 3,114,587 +0.04(+0.19%)
Feb 08, 2017 20.46 20.73 20.41 20.71 2,730,769 +0.20(+0.96%)
Feb 07, 2017 20.47 20.55 20.44 20.51 2,471,598 +0.06(+0.31%)
Feb 06, 2017 20.69 20.72 20.40 20.45 3,440,382 -0.16(-0.80%)
Feb 03, 2017 20.58 20.66 20.52 20.62 2,624,266 +0.09(+0.42%)
Feb 02, 2017 20.31 20.55 20.21 20.53 4,298,658 +0.20(+1.00%)
Feb 01, 2017 20.45 20.58 20.22 20.33 4,624,261 -0.22(-1.07%)
Jan 31, 2017 20.28 20.56 20.20 20.55 6,141,375 +0.30(+1.47%)
Jan 30, 2017 20.43 20.43 20.06 20.25 3,123,496 -0.18(-0.88%)
Jan 27, 2017 20.38 20.43 20.27 20.43 3,960,418 +0.05(+0.27%)
Jan 26, 2017 20.36 20.42 20.18 20.37 3,927,860 +0.03(+0.15%)
Jan 25, 2017 20.04 20.43 20.03 20.34 5,159,753 +0.26(+1.29%)
Jan 24, 2017 20.00 20.20 19.90 20.08 4,859,667 +0.14(+0.71%)
Jan 23, 2017 20.08 20.13 19.86 19.94 2,353,350 -0.13(-0.62%)
Jan 20, 2017 19.98 20.07 19.90 20.07 3,728,661 +0.13(+0.63%)
Jan 19, 2017 20.07 20.10 19.84 19.94 3,139,482 -0.19(-0.93%)
Jan 18, 2017 19.94 20.23 19.93 20.13 3,520,007 +0.15(+0.75%)
Jan 17, 2017 19.97 20.19 19.90 19.98 3,322,248 +0.05(+0.28%)
Jan 13, 2017 19.93 19.93 19.93 0 +0.07(+0.36%)
Jan 12, 2017 19.92 19.97 19.73 19.86 3,004,068 -0.07(-0.35%)
Jan 11, 2017 19.53 19.96 19.53 19.93 3,448,108 +0.37(+1.88%)
Jan 10, 2017 19.49 19.66 19.39 19.56 3,729,466 +0.05(+0.28%)
Jan 09, 2017 19.92 19.95 19.50 19.50 3,186,584 -0.38(-1.89%)
Jan 06, 2017 19.44 19.95 19.43 19.88 4,085,177 +0.43(+2.22%)
Jan 05, 2017 19.43 19.60 19.31 19.45 3,928,538 +0.00(+0.00%)
Jan 04, 2017 19.36 19.69 19.36 19.45 4,794,860 +0.17(+0.89%)
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.