Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CenterPoint Energy (NY: CNP )

29.79 +0.31 (+1.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 10.39 10.45 10.17 10.30 3,723,842 -0.09(-0.88%)
Mar 29, 2007 10.35 10.41 10.31 10.39 2,785,655 +0.07(+0.67%)
Mar 28, 2007 10.42 10.46 10.30 10.33 3,830,422 -0.10(-0.94%)
Mar 27, 2007 10.40 10.48 10.32 10.42 3,262,410 -0.02(-0.17%)
Mar 26, 2007 10.37 10.45 10.27 10.44 4,189,749 -0.01(-0.11%)
Mar 23, 2007 10.35 10.46 10.29 10.45 4,658,930 +0.13(+1.22%)
Mar 22, 2007 10.41 10.44 10.30 10.33 4,606,175 -0.08(-0.77%)
Mar 21, 2007 10.25 10.43 10.19 10.41 6,524,843 +0.17(+1.63%)
Mar 20, 2007 10.16 10.25 10.10 10.24 3,192,064 +0.09(+0.85%)
Mar 19, 2007 10.03 10.18 10.03 10.15 4,136,279 +0.13(+1.26%)
Mar 16, 2007 10.10 10.14 9.993 10.03 5,913,815 -0.06(-0.57%)
Mar 15, 2007 9.993 10.13 9.849 10.08 4,332,410 +0.07(+0.69%)
Mar 14, 2007 10.02 10.10 9.763 10.02 6,208,261 +0.02(+0.23%)
Mar 13, 2007 10.12 10.22 9.993 9.993 3,711,653 -0.13(-1.25%)
Mar 12, 2007 10.14 10.19 9.987 10.12 5,313,431 -0.01(-0.06%)
Mar 09, 2007 10.09 10.17 10.01 10.12 3,878,117 +0.05(+0.51%)
Mar 08, 2007 10.14 10.17 10.05 10.07 4,745,609 +0.01(+0.06%)
Mar 07, 2007 9.964 10.17 9.907 10.07 5,864,712 +0.07(+0.69%)
Mar 06, 2007 9.815 10.05 9.792 9.999 7,778,174 +0.18(+1.87%)
Mar 05, 2007 9.993 9.993 9.803 9.815 4,815,085 -0.24(-2.34%)
Mar 02, 2007 9.849 10.12 9.780 10.05 4,950,554 -0.21(-2.07%)
Mar 01, 2007 10.11 10.33 9.487 10.26 5,232,841 +0.02(+0.22%)
Feb 28, 2007 10.04 10.36 10.04 10.24 5,098,561 -0.01(-0.11%)
Feb 27, 2007 10.56 10.58 10.13 10.25 5,604,047 -0.30(-2.83%)
Feb 26, 2007 10.56 10.88 10.52 10.55 6,399,776 +0.08(+0.77%)
Feb 23, 2007 10.50 10.50 10.43 10.47 2,859,658 -0.01(-0.05%)
Feb 22, 2007 10.49 10.54 10.44 10.48 3,309,946 -0.01(-0.06%)
Feb 21, 2007 10.50 10.51 10.39 10.48 3,200,073 -0.03(-0.27%)
Feb 20, 2007 10.40 10.53 10.37 10.51 2,363,053 +0.08(+0.77%)
Feb 16, 2007 10.41 10.44 10.23 10.43 1,739,511 -0.01(-0.11%)
Feb 15, 2007 10.45 10.48 10.41 10.44 2,337,805 +0.01(+0.06%)
Feb 14, 2007 10.39 10.48 10.34 10.44 3,909,085 -0.01(-0.11%)
Feb 13, 2007 10.29 10.45 10.27 10.45 3,431,023 +0.14(+1.39%)
Feb 12, 2007 10.32 10.36 10.28 10.30 3,495,909 -0.01(-0.06%)
Feb 09, 2007 10.35 10.39 10.25 10.31 4,579,494 -0.06(-0.61%)
Feb 08, 2007 10.23 10.38 10.08 10.37 13,203,221 +0.15(+1.46%)
Feb 07, 2007 10.34 10.34 10.20 10.22 4,495,565 -0.11(-1.11%)
Feb 06, 2007 10.34 10.52 10.08 10.34 5,479,373 +0.13(+1.29%)
Feb 05, 2007 10.05 10.22 10.04 10.21 4,803,593 +0.16(+1.54%)
Feb 02, 2007 10.07 10.08 10.02 10.05 3,580,885 +0.00(+0.00%)
Feb 01, 2007 9.924 10.05 9.907 10.05 4,786,354 +0.14(+1.39%)
Jan 31, 2007 10.03 10.03 9.912 9.912 8,143,315 -0.12(-1.20%)
Jan 30, 2007 10.01 10.03 9.901 10.03 5,717,228 +0.02(+0.23%)
Jan 29, 2007 10.04 10.04 9.889 10.01 7,406,069 -0.03(-0.34%)
Jan 26, 2007 9.999 10.07 9.964 10.04 7,098,563 +0.05(+0.46%)
Jan 25, 2007 9.878 10.00 9.849 9.999 10,992,526 +0.06(+0.58%)
Jan 24, 2007 9.815 9.999 9.775 9.941 10,337,990 +0.17(+1.76%)
Jan 23, 2007 9.677 9.775 9.637 9.769 6,170,476 +0.09(+0.95%)
Jan 22, 2007 9.620 9.700 9.556 9.677 6,212,788 +0.07(+0.78%)
Jan 19, 2007 9.464 9.608 9.419 9.602 3,710,783 +0.12(+1.27%)
Jan 18, 2007 9.602 9.608 9.476 9.482 4,928,441 -0.11(-1.20%)
Jan 17, 2007 9.585 9.620 9.499 9.597 4,174,478 -0.11(-1.12%)
Jan 16, 2007 9.700 9.746 9.671 9.706 2,533,696 +0.03(+0.36%)
Jan 12, 2007 9.694 9.958 9.642 9.671 3,416,337 -0.02(-0.18%)
Jan 11, 2007 9.660 9.780 9.591 9.688 2,863,141 +0.05(+0.48%)
Jan 10, 2007 9.591 9.700 9.568 9.642 2,919,732 +0.05(+0.54%)
Jan 09, 2007 9.562 9.631 9.499 9.591 4,902,322 +0.04(+0.42%)
Jan 08, 2007 9.614 9.711 9.499 9.551 6,702,254 -0.09(-0.95%)
Jan 05, 2007 9.838 10.03 9.574 9.642 10,595,347 -0.17(-1.70%)
Jan 04, 2007 9.786 9.981 9.763 9.809 6,854,440 +0.02(+0.18%)
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.