CenterPoint Energy (NY: CNP )

29.51 +0.16 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 29.43 29.56 29.29 29.51 4,719,392 +0.16(+0.55%)
May 23, 2024 29.87 30.03 29.32 29.35 5,126,709 -0.71(-2.36%)
May 22, 2024 30.20 30.40 30.03 30.06 4,816,380 -0.35(-1.15%)
May 21, 2024 30.00 30.43 29.95 30.41 6,786,598 +0.42(+1.40%)
May 20, 2024 30.17 30.19 29.93 29.99 4,211,787 -0.09(-0.30%)
May 17, 2024 29.98 30.09 29.82 30.08 4,755,145 +0.14(+0.47%)
May 16, 2024 29.82 30.15 29.78 29.94 3,564,524 +0.18(+0.60%)
May 15, 2024 29.79 30.00 29.70 29.76 3,816,346 +0.28(+0.95%)
May 14, 2024 29.62 29.67 29.34 29.48 3,151,923 +0.02(+0.07%)
May 13, 2024 29.62 29.81 29.41 29.46 3,051,761 -0.04(-0.13%)
May 10, 2024 29.68 29.68 29.40 29.50 10,210,624 -0.09(-0.30%)
May 09, 2024 29.30 29.63 29.18 29.59 4,601,434 +0.33(+1.12%)
May 08, 2024 29.35 29.50 29.23 29.26 5,306,803 -0.14(-0.47%)
May 07, 2024 29.36 29.50 29.15 29.40 4,632,459 +0.28(+0.95%)
May 06, 2024 29.29 29.34 29.05 29.12 3,561,633 -0.13(-0.44%)
May 03, 2024 29.36 29.47 28.96 29.25 3,675,695 +0.05(+0.17%)
May 02, 2024 29.23 29.38 29.03 29.20 6,166,801 +0.08(+0.27%)
May 01, 2024 28.88 29.26 28.77 29.12 6,087,091 +0.18(+0.62%)
Apr 30, 2024 28.75 29.08 28.25 28.94 7,427,841 -0.08(-0.27%)
Apr 29, 2024 28.76 29.06 28.75 29.02 3,713,661 +0.37(+1.28%)
Apr 26, 2024 29.13 29.15 28.65 28.66 3,358,182 -0.49(-1.67%)
Apr 25, 2024 28.87 29.23 28.67 29.14 5,656,857 +0.27(+0.93%)
Apr 24, 2024 28.32 28.98 28.16 28.87 4,140,552 +0.34(+1.18%)
Apr 23, 2024 28.51 28.78 28.46 28.54 2,605,606 -0.05(-0.17%)
Apr 22, 2024 28.34 28.75 28.19 28.59 3,003,190 +0.25(+0.88%)
Apr 19, 2024 27.89 28.34 27.80 28.34 3,360,770 +0.58(+2.07%)
Apr 18, 2024 27.66 29.05 27.47 27.76 2,523,251 +0.25(+0.90%)
Apr 17, 2024 27.25 27.59 27.15 27.51 4,520,955 +0.48(+1.76%)
Apr 16, 2024 27.13 27.19 26.72 27.04 9,617,908 -0.18(-0.66%)
Apr 15, 2024 27.40 27.56 27.06 27.22 3,637,709 -0.06(-0.22%)
Apr 12, 2024 27.43 27.58 27.12 27.27 3,708,219 -0.12(-0.44%)
Apr 11, 2024 27.34 27.58 27.04 27.39 5,650,169 +0.21(+0.77%)
Apr 10, 2024 27.54 27.65 27.13 27.19 4,869,066 -0.90(-3.22%)
Apr 09, 2024 28.12 28.27 27.99 28.09 4,498,312 +0.06(+0.21%)
Apr 08, 2024 27.92 28.12 27.80 28.03 5,190,438 +0.17(+0.61%)
Apr 05, 2024 27.75 27.91 27.54 27.86 5,413,213 -0.05(-0.18%)
Apr 04, 2024 28.18 28.21 27.71 27.91 3,416,824 -0.05(-0.18%)
Apr 03, 2024 28.31 28.31 27.93 27.96 3,185,099 -0.29(-1.02%)
Apr 02, 2024 28.25 28.59 28.22 28.25 5,042,879 +0.02(+0.07%)
Apr 01, 2024 28.29 28.35 27.90 28.23 4,962,780 -0.07(-0.25%)
Mar 28, 2024 28.10 28.35 28.04 28.30 4,470,262 +0.20(+0.71%)
Mar 27, 2024 27.27 28.11 27.24 28.10 5,694,473 +1.05(+3.89%)
Mar 26, 2024 27.40 27.42 26.98 27.05 5,796,708 -0.37(-1.34%)
Mar 25, 2024 27.74 27.75 27.33 27.41 4,763,227 -0.23(-0.83%)
Mar 22, 2024 28.00 28.00 27.61 27.64 4,101,087 -0.16(-0.57%)
Mar 21, 2024 27.94 28.10 27.79 27.80 4,376,400 -0.11(-0.39%)
Mar 20, 2024 27.89 28.10 27.75 27.91 4,506,982 -0.08(-0.28%)
Mar 19, 2024 27.87 28.10 27.78 27.99 4,373,712 +0.24(+0.86%)
Mar 18, 2024 27.65 27.96 27.58 27.75 3,508,989 +0.07(+0.25%)
Mar 15, 2024 27.50 27.93 27.46 27.68 9,456,443 -0.02(-0.07%)
Mar 14, 2024 27.67 27.95 27.43 27.70 6,044,199 -0.11(-0.39%)
Mar 13, 2024 28.06 28.31 27.80 27.81 4,200,518 -0.13(-0.46%)
Mar 12, 2024 28.18 28.36 27.91 27.94 3,538,719 -0.39(-1.37%)
Mar 11, 2024 28.12 28.52 28.12 28.33 4,301,863 +0.19(+0.67%)
Mar 08, 2024 28.17 28.29 27.90 28.14 3,491,575 +0.02(+0.07%)
Mar 07, 2024 28.37 28.42 28.05 28.12 2,939,182 +0.01(+0.04%)
Mar 06, 2024 27.91 28.21 27.84 28.11 3,938,775 +0.41(+1.47%)
Mar 05, 2024 27.85 28.36 27.53 27.70 6,007,767 -0.05(-0.18%)
Mar 04, 2024 27.09 27.77 27.06 27.75 3,148,557 +0.50(+1.82%)
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.