Skip to main content

CenterPoint Energy (NY: CNP )

28.49 +0.20 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 28.21 28.54 28.14 28.54 4,477,432 +0.42(+1.50%)
Jun 29, 2023 27.93 28.26 27.81 28.11 2,558,381 -0.01(-0.03%)
Jun 28, 2023 28.56 28.56 28.08 28.12 3,261,319 -0.47(-1.64%)
Jun 27, 2023 28.31 28.70 28.31 28.59 3,308,148 +0.28(+1.00%)
Jun 26, 2023 27.99 28.33 27.82 28.31 2,400,532 +0.44(+1.58%)
Jun 23, 2023 28.55 28.66 27.85 27.87 4,506,435 -0.63(-2.20%)
Jun 22, 2023 28.90 28.96 28.37 28.50 2,116,582 -0.31(-1.09%)
Jun 21, 2023 28.41 28.82 28.01 28.81 3,729,567 +0.34(+1.20%)
Jun 20, 2023 28.48 28.62 28.20 28.47 4,495,636 -0.10(-0.34%)
Jun 16, 2023 28.66 28.90 28.54 28.56 6,786,507 -0.09(-0.31%)
Jun 15, 2023 28.53 28.77 28.65 2,723,752 -0.77(-2.63%)
May 08, 2023 29.67 29.86 29.36 29.43 3,399,185 -0.26(-0.88%)
May 05, 2023 29.25 29.73 29.19 29.69 3,019,127 +0.31(+1.06%)
May 04, 2023 29.08 29.62 28.93 29.38 3,294,298 +0.24(+0.83%)
May 03, 2023 29.32 29.61 29.11 29.13 3,608,597 -0.10(-0.33%)
May 02, 2023 29.82 29.83 29.02 29.23 3,221,879 -0.61(-2.05%)
May 01, 2023 29.55 30.18 29.46 29.84 3,019,314 +0.20(+0.69%)
Apr 28, 2023 29.85 30.12 29.38 29.64 3,777,008 -0.34(-1.14%)
Apr 27, 2023 29.59 30.02 29.36 29.98 3,425,771 +0.46(+1.55%)
Apr 26, 2023 29.75 29.91 29.32 29.52 3,754,783 -0.47(-1.56%)
Apr 25, 2023 29.96 30.08 29.86 29.99 2,281,228 +0.02(+0.07%)
Apr 24, 2023 29.78 30.04 29.49 29.97 2,715,939 +0.27(+0.92%)
Apr 21, 2023 29.87 29.95 29.50 29.70 2,468,936 +0.04(+0.13%)
Apr 20, 2023 29.75 29.78 29.43 29.66 2,192,249 -0.02(-0.07%)
Apr 19, 2023 29.47 29.71 29.38 29.68 2,439,163 +0.27(+0.93%)
Apr 18, 2023 29.75 29.82 29.34 29.41 3,279,265 -0.40(-1.34%)
Apr 17, 2023 29.70 29.83 29.46 29.81 1,762,392 +0.23(+0.79%)
Apr 14, 2023 29.75 29.84 29.37 29.57 3,065,530 -0.30(-1.01%)
Apr 13, 2023 29.69 29.98 29.26 29.87 2,263,079 +0.04(+0.13%)
Apr 12, 2023 29.83 30.10 29.63 29.83 3,658,797 +0.04(+0.13%)
Apr 11, 2023 29.81 29.94 29.66 29.80 2,500,871 -0.05(-0.16%)
Apr 10, 2023 29.78 29.90 29.41 29.84 2,746,061 -0.09(-0.29%)
Apr 06, 2023 29.67 29.96 29.46 29.93 4,926,323 +0.37(+1.25%)
Apr 05, 2023 28.74 29.65 28.74 29.56 4,442,518 +0.92(+3.23%)
Apr 04, 2023 28.59 28.68 28.39 28.64 2,325,351 +0.09(+0.31%)
Apr 03, 2023 28.53 28.79 28.36 28.55 2,783,263 -0.11(-0.37%)
Mar 31, 2023 28.59 28.77 28.42 28.66 4,024,354 +0.12(+0.41%)
Mar 30, 2023 28.67 28.84 28.40 28.54 2,248,634 +0.04(+0.14%)
Mar 29, 2023 28.04 28.58 28.04 28.50 4,455,466 +0.61(+2.20%)
Mar 28, 2023 27.65 28.16 27.58 27.89 2,340,226 +0.17(+0.60%)
Mar 27, 2023 27.77 28.05 27.59 27.72 3,303,226 +0.16(+0.56%)
Mar 24, 2023 26.61 27.59 26.54 27.57 3,685,967 +0.99(+3.73%)
Mar 23, 2023 26.79 27.18 26.47 26.58 5,203,810 -0.32(-1.19%)
Mar 22, 2023 27.37 27.54 26.89 26.90 3,939,388 -0.57(-2.09%)
Mar 21, 2023 28.38 28.51 27.07 27.47 5,622,056 -0.89(-3.12%)
Mar 20, 2023 28.36 28.71 28.24 28.36 5,525,699 +0.10(+0.34%)
Mar 17, 2023 28.80 28.80 28.13 28.26 8,929,983 -0.27(-0.95%)
Mar 16, 2023 28.22 28.71 28.14 28.53 6,225,296 +0.23(+0.82%)
Mar 15, 2023 27.71 28.51 27.65 28.30 5,487,205 +0.39(+1.39%)
Mar 14, 2023 27.69 28.09 27.61 27.91 4,827,022 +0.47(+1.70%)
Mar 13, 2023 26.76 27.93 26.69 27.44 5,080,346 +0.63(+2.36%)
Mar 10, 2023 27.18 27.35 26.64 26.81 6,577,352 -0.31(-1.15%)
Mar 09, 2023 27.31 27.64 26.93 27.12 5,150,881 -0.10(-0.36%)
Mar 08, 2023 27.01 27.34 26.99 27.22 3,660,918 +0.17(+0.61%)
Mar 07, 2023 27.65 27.98 26.86 27.05 3,956,746 -0.69(-2.49%)
Mar 06, 2023 27.66 27.85 27.54 27.74 3,962,175 +0.11(+0.39%)
Mar 03, 2023 27.36 27.65 27.02 27.64 5,125,483 +0.41(+1.50%)
Mar 02, 2023 26.62 27.25 26.54 27.23 6,184,784 +0.61(+2.30%)
Mar 01, 2023 27.01 27.08 26.50 26.61 4,338,444 -0.45(-1.65%)
Feb 28, 2023 27.55 27.69 27.05 27.06 4,586,087 -0.63(-2.28%)
Feb 27, 2023 28.02 28.27 27.62 27.69 3,436,939 -0.10(-0.35%)
Feb 24, 2023 27.75 27.96 27.52 27.79 3,479,736 -0.21(-0.76%)
Feb 23, 2023 28.21 28.33 27.91 28.01 3,546,084 -0.06(-0.21%)
Feb 22, 2023 28.13 28.52 28.01 28.06 3,096,712 -0.06(-0.21%)
Feb 21, 2023 28.33 28.45 28.10 28.12 3,017,325 -0.29(-1.03%)
Feb 17, 2023 28.45 28.56 27.82 28.41 4,694,826 +0.16(+0.55%)
Feb 16, 2023 27.97 28.37 27.80 28.26 3,184,738 -0.08(-0.27%)
Feb 15, 2023 28.07 28.37 27.98 28.34 2,839,480 +0.04(+0.14%)
Feb 14, 2023 28.50 28.54 28.00 28.30 2,552,700 -0.18(-0.64%)
Feb 13, 2023 28.38 28.51 28.32 28.48 2,009,162 +0.15(+0.55%)
Feb 10, 2023 27.75 28.35 27.68 28.33 2,705,590 +0.64(+2.30%)
Feb 09, 2023 28.23 28.32 27.63 27.69 2,629,200 -0.38(-1.34%)
Feb 08, 2023 28.49 28.49 27.86 28.07 3,097,149 -0.55(-1.93%)
Feb 07, 2023 28.16 28.67 28.09 28.62 4,338,170 +0.27(+0.95%)
Feb 06, 2023 27.94 28.47 27.94 28.35 3,696,335 +0.13(+0.45%)
Feb 03, 2023 28.65 28.74 27.96 28.22 5,633,005 -0.56(-1.95%)
Feb 02, 2023 29.11 29.39 28.62 28.78 6,323,522 -0.31(-1.06%)
Feb 01, 2023 28.93 29.25 28.65 29.09 5,471,427 -0.02(-0.07%)
Jan 31, 2023 28.95 29.12 28.49 29.11 3,403,725 +0.27(+0.94%)
Jan 30, 2023 28.65 29.16 28.59 28.84 3,639,200 +0.10(+0.34%)
Jan 27, 2023 28.95 29.04 28.70 28.74 4,342,001 -0.25(-0.87%)
Jan 26, 2023 28.94 29.05 28.63 28.99 4,317,702 -0.04(-0.13%)
Jan 25, 2023 29.02 29.12 28.79 29.03 3,613,046 -0.14(-0.50%)
Jan 24, 2023 28.91 29.30 28.52 29.18 3,121,535 +0.18(+0.63%)
Jan 23, 2023 28.97 29.28 28.84 28.99 2,811,070 -0.11(-0.37%)
Jan 20, 2023 29.30 29.35 28.70 29.10 3,796,451 -0.16(-0.56%)
Jan 19, 2023 29.33 29.37 28.98 29.26 2,889,788 -0.11(-0.36%)
Jan 18, 2023 30.10 30.15 29.30 29.37 3,854,863 -0.67(-2.22%)
Jan 17, 2023 29.80 30.22 29.80 30.04 4,345,240 -0.22(-0.73%)
Jan 13, 2023 29.84 30.41 29.73 30.26 4,465,042 +0.23(+0.77%)
Jan 12, 2023 30.16 30.23 29.81 30.03 4,259,751 -0.08(-0.26%)
Jan 11, 2023 29.59 30.13 29.59 30.10 2,733,222 +0.57(+1.93%)
Jan 10, 2023 29.40 29.57 29.18 29.53 1,928,435 +0.09(+0.30%)
Jan 09, 2023 28.95 29.84 28.88 29.45 3,698,784 +0.46(+1.60%)
Jan 06, 2023 28.29 29.16 28.22 28.98 3,966,671 +0.98(+3.49%)
Jan 05, 2023 28.44 28.55 27.93 28.01 3,168,365 -0.65(-2.26%)
Jan 04, 2023 28.64 29.08 28.54 28.66 4,538,737 +0.09(+0.30%)
Jan 03, 2023 28.90 29.13 28.18 28.57 4,431,239 -0.42(-1.43%)
Dec 30, 2022 29.43 29.49 28.72 28.98 3,009,347 -0.47(-1.61%)
Dec 29, 2022 29.67 29.80 29.39 29.46 3,087,797 -0.04(-0.13%)
Dec 28, 2022 29.91 30.10 29.44 29.50 2,260,696 -0.39(-1.29%)
Dec 27, 2022 29.71 29.96 29.56 29.88 1,412,222 +0.22(+0.75%)
Dec 23, 2022 29.23 29.67 29.18 29.66 2,200,103 +0.37(+1.25%)
Dec 22, 2022 29.43 29.45 28.75 29.29 2,251,919 -0.21(-0.72%)
Dec 21, 2022 29.08 29.51 28.99 29.51 1,975,667 +0.54(+1.87%)
Dec 20, 2022 28.95 29.09 28.79 28.96 1,893,762 -0.01(-0.03%)
Dec 19, 2022 28.95 29.27 28.77 28.97 3,010,735 -0.03(-0.10%)
Dec 16, 2022 29.34 29.35 28.59 29.00 6,403,440 -0.60(-2.02%)
Dec 15, 2022 29.78 29.89 29.41 29.60 3,974,833 -0.31(-1.03%)
Dec 14, 2022 30.01 30.29 29.76 29.91 3,512,519 +0.04(+0.13%)
Dec 13, 2022 30.31 30.42 29.55 29.87 5,286,020 -0.10(-0.32%)
Dec 12, 2022 29.58 29.98 29.29 29.97 2,984,497 +0.54(+1.84%)
Dec 09, 2022 29.21 29.65 29.18 29.43 3,235,025 +0.10(+0.33%)
Dec 08, 2022 29.38 29.51 29.18 29.33 3,829,727 -0.04(-0.13%)
Dec 07, 2022 29.65 29.81 29.36 29.37 3,614,731 -0.42(-1.40%)
Dec 06, 2022 29.45 29.81 29.34 29.79 3,878,620 +0.36(+1.22%)
Dec 05, 2022 29.38 29.59 29.32 29.43 2,780,733 -0.21(-0.72%)
Dec 02, 2022 29.67 29.80 29.28 29.64 3,539,137 -0.35(-1.16%)
Dec 01, 2022 30.24 30.46 29.80 29.99 4,894,269 -0.08(-0.26%)
Nov 30, 2022 29.42 30.13 29.21 30.07 5,266,464 +0.51(+1.73%)
Nov 29, 2022 29.64 29.65 29.32 29.55 2,540,783 -0.27(-0.91%)
Nov 28, 2022 29.77 29.93 29.51 29.82 2,882,718 -0.17(-0.58%)
Nov 25, 2022 29.85 30.14 29.85 30.00 1,097,340 +0.22(+0.75%)
Nov 23, 2022 29.36 29.81 29.34 29.78 3,664,562 +0.35(+1.18%)
Nov 22, 2022 28.99 29.46 28.99 29.43 3,892,078 +0.53(+1.84%)
Nov 21, 2022 28.67 28.99 28.50 28.90 3,247,608 +0.22(+0.78%)
Nov 18, 2022 28.50 28.79 28.37 28.67 3,976,629 +0.46(+1.64%)
Nov 17, 2022 28.18 28.24 27.77 28.21 2,999,732 -0.24(-0.85%)
Nov 16, 2022 28.00 28.64 28.00 28.45 2,904,944 +0.47(+1.69%)
Nov 15, 2022 28.16 28.29 27.58 27.98 3,146,717 +0.00(+0.00%)
Nov 14, 2022 27.98 28.42 27.90 27.98 5,198,139 +0.00(+0.00%)
Nov 11, 2022 28.22 28.36 27.59 27.98 4,367,220 -0.26(-0.92%)
Nov 10, 2022 28.07 28.39 27.60 28.24 3,806,866 +1.16(+4.29%)
Nov 09, 2022 26.90 27.18 26.84 27.08 5,669,210 +0.04(+0.14%)
Nov 08, 2022 26.87 27.26 26.74 27.04 3,754,857 +0.23(+0.86%)
Nov 07, 2022 27.37 27.37 26.33 26.81 4,198,480 -0.55(-2.00%)
Nov 04, 2022 26.94 27.45 26.82 27.35 4,698,876 +0.45(+1.68%)
Nov 03, 2022 26.71 27.15 26.52 26.90 4,221,125 -0.10(-0.36%)
Nov 02, 2022 27.15 26.97 27.00 4,966,748 -0.23(-0.85%)
Nov 01, 2022 27.60 27.93 26.98 27.23 5,971,904 -0.25(-0.91%)
Oct 31, 2022 27.66 27.74 27.30 27.48 4,655,765 -0.19(-0.69%)
Oct 28, 2022 26.96 27.68 26.96 27.67 2,918,733 +0.79(+2.93%)
Oct 27, 2022 26.79 27.14 26.74 26.88 2,950,140 +0.37(+1.41%)
Oct 26, 2022 26.73 26.82 26.46 26.51 3,261,127 -0.05(-0.18%)
Oct 25, 2022 26.12 26.72 26.12 26.56 3,702,312 +0.42(+1.62%)
Oct 24, 2022 26.15 26.32 25.82 26.13 4,192,915 +0.19(+0.74%)
Oct 21, 2022 25.65 26.07 25.46 25.94 4,639,106 +0.39(+1.54%)
Oct 20, 2022 25.88 25.97 25.35 25.55 6,911,262 -0.38(-1.48%)
Oct 19, 2022 25.55 26.05 25.50 25.93 6,313,233 +0.04(+0.15%)
Oct 18, 2022 25.64 25.93 25.52 25.89 6,737,353 +0.68(+2.70%)
Oct 17, 2022 25.19 25.59 25.14 25.21 4,610,565 +0.36(+1.43%)
Oct 14, 2022 25.24 25.35 24.61 24.86 5,479,827 -0.16(-0.65%)
Oct 13, 2022 24.26 25.14 24.04 25.02 7,619,839 +0.48(+1.96%)
Oct 12, 2022 25.51 25.52 24.52 24.54 7,188,342 -1.01(-3.95%)
Oct 11, 2022 25.56 25.91 25.39 25.55 5,061,779 -0.10(-0.37%)
Oct 10, 2022 25.83 26.05 25.57 25.64 4,667,682 -0.11(-0.41%)
Oct 07, 2022 26.23 26.29 25.56 25.75 5,869,857 -0.51(-1.94%)
Oct 06, 2022 27.57 27.65 26.24 26.26 7,869,616 -1.41(-5.10%)
Oct 05, 2022 27.79 27.89 27.36 27.67 4,963,087 -0.60(-2.11%)
Oct 04, 2022 27.82 28.35 27.70 28.27 3,732,826 +0.57(+2.05%)
Oct 03, 2022 27.63 28.08 27.34 27.70 4,635,984 +0.63(+2.34%)
Sep 30, 2022 27.82 28.00 26.96 27.07 9,435,308 -0.63(-2.29%)
Sep 29, 2022 28.85 28.90 27.60 27.70 4,304,543 -1.26(-4.34%)
Sep 28, 2022 29.06 29.15 28.64 28.96 4,713,385 +0.25(+0.87%)
Sep 27, 2022 29.50 29.52 28.56 28.71 7,100,520 -0.60(-2.03%)
Sep 26, 2022 30.03 30.32 29.08 29.30 5,645,023 -1.01(-3.33%)
Sep 23, 2022 30.13 32.18 29.82 30.31 5,048,866 -0.10(-0.32%)
Sep 22, 2022 30.56 30.60 30.10 30.41 4,020,244 -0.28(-0.91%)
Sep 21, 2022 30.98 31.23 30.53 30.69 6,162,700 -0.04(-0.12%)
Sep 20, 2022 30.97 31.06 30.38 30.73 3,651,855 -0.45(-1.45%)
Sep 19, 2022 30.64 31.24 30.61 31.18 4,022,205 +0.40(+1.31%)
Sep 16, 2022 30.81 30.91 30.57 30.77 6,703,112 -0.13(-0.44%)
Sep 15, 2022 31.29 31.29 30.72 30.91 4,760,631 -0.55(-1.74%)
Sep 14, 2022 31.11 31.60 31.11 31.46 4,530,993 +0.38(+1.24%)
Sep 13, 2022 31.37 31.67 30.86 31.07 3,719,103 -0.72(-2.27%)
Sep 12, 2022 31.62 31.91 31.54 31.79 2,867,743 +0.24(+0.76%)
Sep 09, 2022 31.51 31.65 31.25 31.55 2,695,817 +0.14(+0.46%)
Sep 08, 2022 31.30 31.54 31.12 31.41 3,010,712 +0.03(+0.09%)
Sep 07, 2022 30.57 31.44 30.53 31.38 3,395,089 +0.93(+3.06%)
Sep 06, 2022 30.64 30.83 30.30 30.45 4,180,292 -0.08(-0.25%)
Sep 02, 2022 30.73 31.17 30.44 30.52 4,543,348 -0.16(-0.53%)
Sep 01, 2022 30.16 30.71 30.10 30.69 3,001,234 +0.40(+1.33%)
Aug 31, 2022 30.39 30.63 30.22 30.28 4,996,239 -0.12(-0.38%)
Aug 30, 2022 30.83 30.92 30.25 30.40 2,414,192 -0.42(-1.37%)
Aug 29, 2022 30.31 31.05 30.15 30.82 2,348,752 +0.33(+1.07%)
Aug 26, 2022 31.17 31.22 30.48 30.50 2,608,399 -0.60(-1.92%)
Aug 25, 2022 31.06 31.15 30.75 31.09 2,320,693 +0.10(+0.31%)
Aug 24, 2022 30.74 31.05 30.54 30.99 3,524,313 +0.35(+1.13%)
Aug 23, 2022 30.76 30.80 30.49 30.65 2,076,986 -0.12(-0.37%)
Aug 22, 2022 31.19 31.22 30.57 30.76 2,662,348 -0.60(-1.90%)
Aug 19, 2022 31.34 31.44 31.15 31.36 3,075,679 +0.06(+0.18%)
Aug 18, 2022 31.15 31.57 31.15 31.30 3,198,573 +0.08(+0.25%)
Aug 17, 2022 31.37 31.47 31.00 31.23 3,315,714 -0.13(-0.43%)
Aug 16, 2022 31.23 31.45 31.11 31.36 2,360,097 +0.13(+0.43%)
Aug 15, 2022 30.95 31.25 30.82 31.23 1,981,257 +0.18(+0.58%)
Aug 12, 2022 30.65 31.06 30.63 31.04 3,126,629 +0.56(+1.85%)
Aug 11, 2022 30.35 30.75 29.84 30.48 7,716,870 -0.15(-0.50%)
Aug 10, 2022 30.84 30.89 30.54 30.63 3,131,271 -0.01(-0.03%)
Aug 09, 2022 30.32 30.68 30.25 30.64 2,445,167 +0.48(+1.58%)
Aug 08, 2022 30.28 30.49 29.99 30.17 1,711,363 +0.11(+0.35%)
Aug 05, 2022 29.86 30.10 29.48 30.06 3,007,368 +0.08(+0.25%)
Aug 04, 2022 30.27 30.45 29.95 29.98 2,435,999 -0.29(-0.95%)
Aug 03, 2022 30.28 30.37 29.29 30.27 4,694,865 -0.01(-0.03%)
Aug 02, 2022 30.57 30.81 30.22 30.28 4,708,565 +0.07(+0.22%)
Aug 01, 2022 30.23 30.26 29.92 30.21 3,129,138 -0.06(-0.19%)
Jul 29, 2022 30.04 30.42 30.04 30.27 2,898,462 +0.18(+0.60%)
Jul 28, 2022 29.38 30.14 29.32 30.09 2,566,362 +0.91(+3.11%)
Jul 27, 2022 29.13 29.43 29.00 29.18 4,208,226 +0.05(+0.16%)
Jul 26, 2022 28.73 29.17 28.69 29.13 3,041,921 +0.38(+1.33%)
Jul 25, 2022 28.31 28.76 28.25 28.75 2,783,412 +0.38(+1.35%)
Jul 22, 2022 28.11 28.48 28.11 28.37 3,184,144 +0.36(+1.30%)
Jul 21, 2022 27.97 28.02 27.76 28.01 2,299,885 -0.06(-0.20%)
Jul 20, 2022 28.38 28.48 27.80 28.06 3,456,803 -0.35(-1.24%)
Jul 19, 2022 28.47 28.52 28.28 28.42 4,116,560 +0.18(+0.64%)
Jul 18, 2022 28.28 28.55 28.16 28.24 6,302,062 -0.05(-0.17%)
Jul 15, 2022 28.05 28.31 27.59 28.28 3,882,766 +0.47(+1.68%)
Jul 14, 2022 27.25 27.87 27.19 27.82 5,147,404 +0.04(+0.14%)
Jul 13, 2022 27.83 28.32 27.72 27.78 4,487,304 -0.34(-1.22%)
Jul 12, 2022 28.01 28.60 28.01 28.12 3,230,296 -0.09(-0.30%)
Jul 11, 2022 28.02 28.26 27.84 28.21 1,875,110 +0.15(+0.54%)
Jul 08, 2022 28.05 28.17 27.75 28.05 3,406,138 +0.06(+0.20%)
Jul 07, 2022 28.15 28.43 27.98 28.00 3,000,415 -0.03(-0.10%)
Jul 06, 2022 27.90 28.31 27.68 28.03 3,615,833 +0.24(+0.86%)
Jul 05, 2022 29.00 29.04 27.26 27.79 5,507,237 -1.35(-4.62%)
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.