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, 2020 16.65 16.81 16.44 16.69 7,071,347 +0.04(+0.27%)
Jun 29, 2020 16.01 16.64 15.84 16.64 10,265,391 +0.82(+5.20%)
Jun 26, 2020 16.12 16.19 15.67 15.82 15,825,170 -0.40(-2.48%)
Jun 25, 2020 16.28 16.39 15.99 16.22 10,943,223 -0.16(-0.98%)
Jun 24, 2020 16.06 16.57 15.98 16.39 14,328,528 +0.13(+0.83%)
Jun 23, 2020 16.33 16.42 16.03 16.25 7,271,690 +0.12(+0.72%)
Jun 22, 2020 15.82 16.22 15.72 16.14 9,494,293 +0.23(+1.46%)
Jun 19, 2020 16.67 16.67 15.89 15.90 24,014,070 -0.50(-3.05%)
Jun 18, 2020 16.34 16.66 16.30 16.40 10,438,617 -0.10(-0.60%)
Jun 17, 2020 16.54 16.64 16.23 16.50 8,951,250 +0.06(+0.38%)
Jun 16, 2020 16.93 17.29 16.39 16.44 9,125,549 +0.11(+0.66%)
Jun 15, 2020 15.64 16.62 15.50 16.33 10,149,465 +0.24(+1.50%)
Jun 12, 2020 16.41 16.63 15.85 16.09 11,444,503 +0.21(+1.29%)
Jun 11, 2020 15.72 16.03 15.54 15.88 15,815,834 -0.55(-3.37%)
Jun 10, 2020 16.73 16.85 16.27 16.44 12,086,460 -0.21(-1.29%)
Jun 09, 2020 16.76 16.82 16.31 16.65 15,798,529 -0.41(-2.41%)
Jun 08, 2020 16.45 17.27 16.43 17.06 18,828,280 +0.75(+4.60%)
Jun 05, 2020 16.61 16.97 16.28 16.31 16,437,539 +0.18(+1.11%)
Jun 04, 2020 16.41 16.43 15.94 16.14 9,715,695 -0.37(-2.22%)
Jun 03, 2020 16.42 16.70 16.39 16.50 10,424,053 +0.32(+1.99%)
Jun 02, 2020 16.12 16.33 16.03 16.18 11,697,339 +0.04(+0.28%)
Jun 01, 2020 15.89 16.31 15.83 16.14 7,997,170 +0.24(+1.52%)
May 29, 2020 15.98 16.09 15.52 15.89 14,325,681 -0.21(-1.33%)
May 28, 2020 15.94 16.20 15.68 16.11 9,664,220 +0.46(+2.97%)
May 27, 2020 16.11 16.21 15.59 15.64 9,918,451 +0.01(+0.06%)
May 26, 2020 15.68 15.94 15.56 15.63 10,162,113 +0.51(+3.37%)
May 22, 2020 15.00 15.17 14.95 15.12 7,310,843 +0.14(+0.96%)
May 21, 2020 15.14 15.33 14.93 14.98 7,470,956 -0.14(-0.95%)
May 20, 2020 15.30 15.46 15.06 15.12 10,044,716 +0.03(+0.18%)
May 19, 2020 15.37 15.43 14.97 15.10 8,558,796 -0.40(-2.57%)
May 18, 2020 15.64 15.86 15.42 15.50 14,249,783 +0.61(+4.11%)
May 15, 2020 15.16 15.26 14.67 14.89 15,545,755 -0.43(-2.78%)
May 14, 2020 14.76 15.36 14.53 15.31 16,554,443 +0.34(+2.25%)
May 13, 2020 15.62 15.66 14.73 14.97 9,504,824 -0.79(-5.00%)
May 12, 2020 15.90 16.18 15.76 15.76 19,026,488 -0.35(-2.14%)
May 11, 2020 16.29 16.38 15.80 16.11 11,271,036 -0.36(-2.21%)
May 08, 2020 16.03 16.55 16.03 16.47 20,143,198 +0.69(+4.38%)
May 07, 2020 15.58 16.94 15.53 15.78 31,376,060 +1.62(+11.45%)
May 06, 2020 14.62 14.67 14.11 14.16 6,902,270 -0.36(-2.50%)
May 05, 2020 14.71 14.89 14.47 14.52 4,398,012 +0.03(+0.18%)
May 04, 2020 14.42 14.52 13.96 14.50 5,338,772 -0.09(-0.61%)
May 01, 2020 14.78 14.82 14.33 14.58 4,011,123 -0.51(-3.35%)
Apr 30, 2020 15.51 15.54 14.86 15.09 7,310,638 -0.58(-3.73%)
Apr 29, 2020 15.98 16.11 15.58 15.67 5,276,527 +0.25(+1.61%)
Apr 28, 2020 15.75 16.06 15.30 15.43 5,697,243 +0.08(+0.52%)
Apr 27, 2020 14.87 15.42 14.81 15.35 6,334,647 +0.57(+3.84%)
Apr 24, 2020 14.64 14.87 14.31 14.78 6,766,654 +0.23(+1.58%)
Apr 23, 2020 14.40 14.80 14.36 14.55 8,041,654 +0.20(+1.42%)
Apr 22, 2020 14.08 14.53 13.57 14.34 6,755,811 +0.60(+4.38%)
Apr 21, 2020 13.55 14.00 13.45 13.74 5,765,976 -0.21(-1.52%)
Apr 20, 2020 14.13 14.49 13.84 13.96 7,874,156 -0.69(-4.72%)
Apr 17, 2020 14.47 14.97 14.40 14.65 8,564,211 +0.66(+4.69%)
Apr 16, 2020 14.09 14.29 13.70 13.99 6,556,702 -0.07(-0.50%)
Apr 15, 2020 14.39 14.53 13.94 14.06 9,518,248 -1.00(-6.65%)
Apr 14, 2020 15.28 15.46 14.89 15.06 6,222,837 +0.10(+0.65%)
Apr 13, 2020 15.84 15.88 14.84 14.97 7,467,236 -0.82(-5.17%)
Apr 09, 2020 15.24 16.16 15.24 15.78 11,845,680 +0.88(+5.89%)
Apr 08, 2020 13.91 14.97 13.67 14.90 7,918,862 +1.20(+8.73%)
Apr 07, 2020 14.58 14.75 13.64 13.71 12,348,157 +0.15(+1.11%)
Apr 06, 2020 12.42 13.71 12.27 13.56 9,744,272 +1.65(+13.84%)
Apr 03, 2020 12.39 12.56 11.57 11.91 20,768,566 -0.61(-4.88%)
Apr 02, 2020 12.24 13.02 12.03 12.52 21,173,846 +0.01(+0.07%)
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.