Skip to main content

CenterPoint Energy (NY: CNP )

28.21 -0.11 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 27.42 27.75 27.23 27.66 5,972,099 +0.37(+1.36%)
Nov 29, 2023 27.58 27.67 27.23 27.29 3,240,196 -0.25(-0.92%)
Nov 28, 2023 27.39 27.78 27.27 27.54 2,905,609 +0.20(+0.72%)
Nov 27, 2023 27.32 27.46 27.07 27.35 4,267,164 +0.02(+0.07%)
Nov 24, 2023 27.25 27.33 27.08 27.33 1,288,718 +0.14(+0.50%)
Nov 22, 2023 26.95 27.23 26.79 27.19 3,114,904 +0.28(+1.05%)
Nov 21, 2023 26.98 27.10 26.79 26.91 2,366,888 -0.09(-0.33%)
Nov 20, 2023 27.09 27.14 26.77 26.99 3,067,561 -0.21(-0.76%)
Nov 17, 2023 27.27 27.27 26.99 27.20 3,244,304 +0.14(+0.51%)
Nov 16, 2023 27.09 27.33 27.02 27.06 6,465,223 +0.22(+0.84%)
Nov 15, 2023 26.85 27.28 26.79 26.84 3,854,812 -0.04(-0.15%)
Nov 14, 2023 26.55 26.89 26.48 26.88 4,985,910 +0.91(+3.52%)
Nov 13, 2023 26.34 26.40 25.89 25.96 4,098,545 -0.38(-1.44%)
Nov 10, 2023 26.19 26.38 26.11 26.34 5,382,926 +0.35(+1.35%)
Nov 09, 2023 26.19 26.41 25.94 25.99 5,148,233 -0.10(-0.37%)
Nov 08, 2023 26.25 26.30 25.78 26.09 8,311,099 -0.32(-1.21%)
Nov 07, 2023 26.50 26.52 26.14 26.41 6,324,108 -0.05(-0.18%)
Nov 06, 2023 26.60 26.70 26.41 26.46 6,225,854 -0.15(-0.55%)
Nov 03, 2023 27.07 27.21 26.59 26.60 7,283,393 -0.10(-0.36%)
Nov 02, 2023 26.55 27.06 26.51 26.70 6,874,453 +0.17(+0.62%)
Nov 01, 2023 26.15 26.66 25.94 26.54 4,448,053 +0.43(+1.64%)
Oct 31, 2023 26.26 26.31 25.85 26.11 5,116,139 -0.01(-0.04%)
Oct 30, 2023 26.03 26.32 25.93 26.12 4,237,975 +0.19(+0.75%)
Oct 27, 2023 26.65 26.72 25.89 25.92 5,441,236 -0.88(-3.30%)
Oct 26, 2023 27.02 27.25 26.36 26.81 7,316,435 +0.14(+0.51%)
Oct 25, 2023 26.48 26.74 26.43 26.67 4,857,210 +0.14(+0.51%)
Oct 24, 2023 26.31 26.57 26.23 26.54 5,128,454 +0.51(+1.94%)
Oct 23, 2023 26.05 26.43 25.93 26.03 4,213,624 -0.33(-1.25%)
Oct 20, 2023 26.72 26.97 26.36 26.36 5,396,367 -0.32(-1.20%)
Oct 19, 2023 26.77 27.08 26.67 26.68 6,576,201 -0.20(-0.76%)
Oct 18, 2023 27.12 27.25 26.72 26.89 5,615,158 -0.25(-0.93%)
Oct 17, 2023 26.81 27.20 26.78 27.14 6,931,438 +0.16(+0.58%)
Oct 16, 2023 26.81 27.02 26.50 26.98 6,111,066 +0.20(+0.76%)
Oct 13, 2023 26.96 27.08 26.59 26.78 6,127,815 +0.04(+0.15%)
Oct 12, 2023 26.85 26.96 26.47 26.74 5,197,200 -0.21(-0.79%)
Oct 11, 2023 26.76 26.97 26.54 26.95 3,510,376 +0.27(+1.02%)
Oct 10, 2023 26.45 26.72 26.33 26.68 3,351,258 +0.17(+0.66%)
Oct 09, 2023 26.10 26.52 26.08 26.51 3,682,383 +0.41(+1.56%)
Oct 06, 2023 25.51 26.14 25.06 26.10 5,229,454 +0.24(+0.94%)
Oct 05, 2023 25.76 26.05 25.63 25.86 4,500,487 +0.08(+0.30%)
Oct 04, 2023 25.68 25.80 25.19 25.78 4,073,435 +0.18(+0.72%)
Oct 03, 2023 24.85 25.68 24.69 25.59 7,168,844 +0.58(+2.33%)
Oct 02, 2023 25.89 25.94 24.76 25.01 7,384,701 -1.07(-4.10%)
Sep 29, 2023 26.15 26.38 25.93 26.08 4,338,804 +0.15(+0.56%)
Sep 28, 2023 26.51 26.51 25.84 25.93 4,986,471 -0.44(-1.66%)
Sep 27, 2023 26.52 26.65 26.27 26.37 5,438,478 -0.14(-0.51%)
Sep 26, 2023 27.42 27.42 26.48 26.51 3,790,683 -0.97(-3.53%)
Sep 25, 2023 27.34 27.52 27.37 27.48 2,605,617 -0.01(-0.04%)
Sep 22, 2023 27.49 27.73 27.43 27.49 2,872,455 -0.09(-0.32%)
Sep 21, 2023 27.97 27.97 27.57 27.58 5,063,447 -0.42(-1.49%)
Sep 20, 2023 28.26 28.41 27.98 27.99 3,770,347 -0.16(-0.55%)
Sep 19, 2023 28.30 28.45 28.13 28.15 4,980,918 -0.17(-0.58%)
Sep 18, 2023 28.22 28.32 27.93 28.31 5,894,715 +0.07(+0.24%)
Sep 15, 2023 28.09 28.43 28.02 28.25 8,706,405 +0.10(+0.34%)
Sep 14, 2023 27.98 28.16 27.87 28.15 5,464,983 +0.33(+1.19%)
Sep 13, 2023 27.54 27.96 27.51 27.82 4,825,043 +0.33(+1.20%)
Sep 12, 2023 27.52 27.57 27.29 27.49 3,656,254 -0.01(-0.04%)
Sep 11, 2023 27.40 27.65 27.35 27.50 4,917,202 +0.02(+0.07%)
Sep 08, 2023 27.23 27.57 27.15 27.48 4,150,086 +0.33(+1.22%)
Sep 07, 2023 26.79 27.23 26.73 27.15 4,205,361 +0.57(+2.16%)
Sep 06, 2023 26.60 26.76 26.50 26.57 3,467,493 +0.03(+0.11%)
Sep 05, 2023 26.81 26.88 26.38 26.55 3,882,672 -0.31(-1.16%)
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.