Skip to main content

CenterPoint Energy (NY: CNP )

30.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 30.22 30.62 30.14 30.52 11,933,804 +0.22(+0.73%)
Oct 03, 2024 30.13 30.38 29.98 30.30 7,995,593 +0.25(+0.83%)
Oct 02, 2024 29.57 30.11 29.57 30.05 6,362,134 +0.16(+0.54%)
Oct 01, 2024 29.35 29.96 29.25 29.89 7,137,553 +0.47(+1.60%)
Sep 30, 2024 29.15 29.43 28.89 29.42 5,233,692 +0.32(+1.10%)
Sep 27, 2024 29.13 29.22 29.05 29.10 3,354,948 +0.16(+0.55%)
Sep 26, 2024 28.62 29.08 28.62 28.94 3,027,133 +0.32(+1.12%)
Sep 25, 2024 28.87 28.96 28.41 28.62 3,694,325 -0.06(-0.21%)
Sep 24, 2024 28.74 29.19 28.67 28.68 3,716,867 -0.25(-0.86%)
Sep 23, 2024 28.35 28.99 28.30 28.93 5,324,100 +0.76(+2.70%)
Sep 20, 2024 28.41 28.41 27.92 28.17 16,768,061 -0.09(-0.32%)
Sep 19, 2024 28.09 28.46 28.00 28.26 5,388,804 +0.05(+0.18%)
Sep 18, 2024 28.39 28.39 27.91 28.21 4,603,241 -0.11(-0.39%)
Sep 17, 2024 28.25 28.42 28.11 28.32 4,160,099 +0.11(+0.39%)
Sep 16, 2024 28.02 28.27 28.00 28.21 2,548,959 +0.28(+1.00%)
Sep 13, 2024 27.71 27.97 26.32 27.93 4,545,832 +0.34(+1.23%)
Sep 12, 2024 27.95 28.07 27.53 27.59 6,768,485 -0.36(-1.29%)
Sep 11, 2024 27.46 27.99 27.25 27.95 6,402,751 +0.40(+1.45%)
Sep 10, 2024 27.40 27.86 27.39 27.55 7,224,162 +0.14(+0.51%)
Sep 09, 2024 27.36 27.46 27.08 27.41 4,720,632 +0.13(+0.48%)
Sep 06, 2024 27.78 27.89 27.22 27.28 4,942,645 -0.48(-1.73%)
Sep 05, 2024 27.94 27.99 27.60 27.76 4,205,144 +0.11(+0.40%)
Sep 04, 2024 27.62 28.07 27.58 27.65 5,238,362 +0.16(+0.58%)
Sep 03, 2024 27.28 27.74 27.08 27.49 5,815,248 +0.19(+0.70%)
Aug 30, 2024 27.23 27.33 27.01 27.30 5,825,983 +0.22(+0.81%)
Aug 29, 2024 27.22 27.28 26.85 27.08 7,115,310 -0.12(-0.44%)
Aug 28, 2024 27.28 27.41 26.92 27.20 9,130,567 -0.02(-0.07%)
Aug 27, 2024 27.18 27.45 27.13 27.22 8,136,218 +0.04(+0.15%)
Aug 26, 2024 26.90 27.30 26.88 27.18 6,154,478 +0.41(+1.53%)
Aug 23, 2024 27.02 27.05 26.47 26.77 5,106,257 -0.17(-0.63%)
Aug 22, 2024 26.14 26.98 26.14 26.94 11,399,140 +0.80(+3.06%)
Aug 21, 2024 25.88 26.24 25.80 26.14 5,879,779 +0.33(+1.28%)
Aug 20, 2024 25.87 25.98 25.68 25.81 3,305,287 -0.23(-0.88%)
Aug 19, 2024 25.78 26.08 25.65 26.04 5,034,076 +0.25(+0.97%)
Aug 16, 2024 26.00 26.04 25.76 25.79 10,634,658 -0.08(-0.31%)
Aug 15, 2024 25.41 25.98 25.41 25.87 5,142,629 +0.30(+1.17%)
Aug 14, 2024 25.54 25.70 25.39 25.57 6,940,845 -0.11(-0.42%)
Aug 13, 2024 25.85 25.97 25.40 25.68 10,281,902 -0.32(-1.22%)
Aug 12, 2024 26.20 26.24 25.49 26.00 7,466,825 -0.27(-1.02%)
Aug 09, 2024 26.09 26.35 25.63 26.26 7,607,553 +0.19(+0.72%)
Aug 08, 2024 26.35 26.59 25.67 26.08 14,068,759 +0.64(+2.54%)
Aug 07, 2024 25.66 26.15 25.40 25.43 11,143,406 -0.14(-0.54%)
Aug 06, 2024 25.81 25.96 25.56 25.57 7,602,079 -0.16(-0.62%)
Aug 05, 2024 27.05 27.05 25.73 25.73 10,319,405 -1.13(-4.21%)
Aug 02, 2024 27.06 27.58 26.48 26.86 13,980,330 -1.07(-3.84%)
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.