CenterPoint Energy (NY: CNP )

27.79 -0.09 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 27.89 28.20 27.57 27.79 5,225,755 -0.09(-0.32%)
Feb 16, 2024 27.79 28.00 27.59 27.88 3,518,631 +0.01(+0.04%)
Feb 15, 2024 27.48 27.89 27.45 27.87 4,007,450 +0.52(+1.90%)
Feb 14, 2024 27.29 27.40 27.14 27.35 3,375,566 +0.11(+0.40%)
Feb 13, 2024 27.48 27.57 26.75 27.24 3,990,202 -0.31(-1.12%)
Feb 12, 2024 27.37 27.62 27.23 27.55 2,913,555 +0.22(+0.80%)
Feb 09, 2024 27.11 27.40 27.09 27.33 2,614,169 +0.10(+0.36%)
Feb 08, 2024 27.22 27.30 26.98 27.23 2,760,470 -0.14(-0.51%)
Feb 07, 2024 27.57 27.57 27.25 27.37 2,647,478 -0.04(-0.14%)
Feb 06, 2024 27.26 27.55 27.20 27.41 3,349,742 +0.08(+0.29%)
Feb 05, 2024 27.48 27.68 27.24 27.33 3,744,033 -0.42(-1.50%)
Feb 02, 2024 27.89 28.00 27.45 27.75 3,020,146 -0.43(-1.51%)
Feb 01, 2024 27.63 28.17 27.48 28.17 3,516,759 +0.44(+1.57%)
Jan 31, 2024 27.99 28.07 27.50 27.74 3,984,756 -0.03(-0.11%)
Jan 30, 2024 27.57 27.85 27.42 27.77 5,347,212 +0.06(+0.21%)
Jan 29, 2024 27.35 27.72 27.23 27.71 3,637,740 +0.34(+1.23%)
Jan 26, 2024 27.42 27.52 27.18 27.37 3,474,039 +0.05(+0.18%)
Jan 25, 2024 27.25 27.43 26.97 27.32 5,081,255 +0.38(+1.40%)
Jan 24, 2024 27.51 27.54 26.89 26.94 4,633,632 -0.36(-1.31%)
Jan 23, 2024 27.18 27.31 26.92 27.30 11,234,136 +0.03(+0.11%)
Jan 22, 2024 27.57 27.71 27.23 27.27 4,785,392 -0.30(-1.08%)
Jan 19, 2024 27.70 27.70 27.31 27.57 4,743,781 +0.00(+0.00%)
Jan 18, 2024 27.70 27.74 27.35 27.57 4,249,808 -0.28(-1.00%)
Jan 17, 2024 28.10 28.43 27.64 27.85 2,982,755 -0.48(-1.68%)
Jan 16, 2024 28.20 28.43 28.09 28.32 4,367,797 -0.04(-0.14%)
Jan 12, 2024 28.36 28.44 28.11 28.36 3,173,198 +0.22(+0.78%)
Jan 11, 2024 28.92 28.93 28.06 28.14 5,927,821 -0.89(-3.08%)
Jan 10, 2024 29.01 29.24 28.94 29.04 4,167,961 +0.02(+0.07%)
Jan 09, 2024 29.03 29.20 28.90 29.02 2,621,473 -0.18(-0.61%)
Jan 08, 2024 28.98 29.21 28.91 29.20 3,586,564 +0.17(+0.58%)
Jan 05, 2024 28.82 29.12 28.71 29.03 3,148,493 +0.16(+0.55%)
Jan 04, 2024 29.04 29.23 28.86 28.87 3,682,191 -0.05(-0.17%)
Jan 03, 2024 28.81 28.97 28.67 28.92 3,624,594 +0.12(+0.41%)
Jan 02, 2024 28.31 28.85 28.19 28.80 4,046,921 +0.44(+1.54%)
Dec 29, 2023 28.25 28.37 28.14 28.36 2,851,468 +0.01(+0.04%)
Dec 28, 2023 28.14 28.40 28.13 28.35 1,876,969 +0.18(+0.63%)
Dec 27, 2023 28.21 28.30 28.06 28.17 2,212,959 -0.12(-0.42%)
Dec 26, 2023 28.11 28.41 28.06 28.29 2,542,629 +0.12(+0.42%)
Dec 22, 2023 28.25 28.50 28.14 28.17 2,255,739 +0.08(+0.28%)
Dec 21, 2023 28.16 28.42 27.97 28.09 2,876,342 +0.00(+0.00%)
Dec 20, 2023 28.68 28.77 28.08 28.09 4,661,713 -0.67(-2.31%)
Dec 19, 2023 28.69 28.79 28.55 28.76 2,360,004 +0.16(+0.56%)
Dec 18, 2023 28.77 28.91 28.51 28.60 3,495,715 -0.05(-0.17%)
Dec 15, 2023 28.99 29.24 28.40 28.65 9,096,712 -0.83(-2.83%)
Dec 14, 2023 30.33 30.33 29.42 29.48 6,330,423 -0.50(-1.66%)
Dec 13, 2023 28.81 30.01 28.65 29.98 6,265,227 +1.18(+4.10%)
Dec 12, 2023 28.92 28.94 28.59 28.80 3,313,053 -0.04(-0.14%)
Dec 11, 2023 28.41 28.85 28.41 28.84 4,108,832 +0.28(+0.97%)
Dec 08, 2023 28.59 28.69 28.29 28.56 5,635,433 +0.01(+0.03%)
Dec 07, 2023 28.61 28.93 28.38 28.55 5,445,211 -0.02(-0.07%)
Dec 06, 2023 28.50 28.62 28.24 28.57 4,904,078 +0.22(+0.77%)
Dec 05, 2023 28.62 28.65 28.20 28.35 3,977,882 -0.29(-1.01%)
Dec 04, 2023 28.38 28.87 28.31 28.64 6,577,553 +0.06(+0.21%)
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.