Skip to main content

CenterPoint Energy (NY: CNP )

32.13 +0.14 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 33.00 33.00 32.12 32.13 3,865,439 +0.14(+0.44%)
Dec 02, 2024 32.70 32.78 31.99 31.99 3,169,500 -0.63(-1.93%)
Nov 29, 2024 32.64 32.85 32.54 32.62 1,847,083 -0.04(-0.12%)
Nov 27, 2024 32.76 32.86 32.38 32.66 3,320,136 +0.13(+0.40%)
Nov 26, 2024 32.47 32.66 32.28 32.53 4,399,011 +0.05(+0.15%)
Nov 25, 2024 32.05 32.61 31.97 32.48 5,535,171 +0.55(+1.72%)
Nov 22, 2024 31.82 32.34 31.67 31.93 4,895,368 +0.20(+0.63%)
Nov 21, 2024 31.39 31.80 30.92 31.73 5,115,564 +0.37(+1.18%)
Nov 20, 2024 31.29 31.47 31.02 31.36 3,490,258 +0.17(+0.54%)
Nov 19, 2024 30.89 31.24 30.69 31.19 4,857,162 +0.25(+0.80%)
Nov 18, 2024 30.68 31.08 30.65 30.94 4,863,213 +0.29(+0.94%)
Nov 15, 2024 29.77 30.67 29.77 30.65 5,865,085 +0.87(+2.94%)
Nov 14, 2024 30.26 30.37 29.76 29.78 4,097,037 -0.43(-1.41%)
Nov 13, 2024 30.41 30.86 30.01 30.21 6,169,312 -0.03(-0.10%)
Nov 12, 2024 29.91 30.32 29.82 30.24 6,047,280 +0.38(+1.26%)
Nov 11, 2024 29.93 30.39 29.71 29.86 5,014,809 -0.33(-1.09%)
Nov 08, 2024 29.20 30.32 29.02 30.19 5,465,425 +1.01(+3.47%)
Nov 07, 2024 28.92 29.60 28.85 29.17 5,133,426 +0.35(+1.21%)
Nov 06, 2024 29.14 29.25 28.72 28.83 7,966,161 -0.53(-1.79%)
Nov 05, 2024 28.79 29.55 28.66 29.35 5,085,788 +0.53(+1.83%)
Nov 04, 2024 28.45 28.92 28.38 28.83 5,695,063 +0.44(+1.54%)
Nov 01, 2024 29.33 29.48 28.38 28.39 4,012,846 -0.94(-3.22%)
Oct 31, 2024 29.07 29.87 28.97 29.33 5,716,871 +0.27(+0.92%)
Oct 30, 2024 29.37 29.43 28.86 29.07 3,921,426 -0.17(-0.58%)
Oct 29, 2024 29.43 29.60 28.79 29.23 5,082,315 -0.32(-1.08%)
Oct 28, 2024 29.62 29.95 29.21 29.55 4,538,428 +0.44(+1.50%)
Oct 25, 2024 29.55 29.55 29.08 29.11 3,781,965 -0.17(-0.58%)
Oct 24, 2024 29.58 29.65 29.19 29.28 4,430,913 -0.27(-0.91%)
Oct 23, 2024 29.57 29.71 29.21 29.55 4,303,067 -0.04(-0.13%)
Oct 22, 2024 29.62 29.89 29.58 29.59 5,201,446 -0.30(-1.00%)
Oct 21, 2024 29.91 30.05 29.71 29.89 4,823,837 -0.02(-0.07%)
Oct 18, 2024 30.01 30.07 29.78 29.91 4,930,068 -0.07(-0.23%)
Oct 17, 2024 29.88 30.04 29.57 29.98 9,598,149 +0.07(+0.23%)
Oct 16, 2024 29.83 30.06 29.76 29.91 4,685,659 +0.15(+0.50%)
Oct 15, 2024 29.79 30.06 29.64 29.76 3,982,801 +0.18(+0.60%)
Oct 14, 2024 29.44 29.61 29.29 29.58 3,220,968 +0.21(+0.71%)
Oct 11, 2024 29.18 29.39 29.11 29.37 4,706,199 +0.08(+0.27%)
Oct 10, 2024 29.37 29.53 29.22 29.29 5,736,960 +0.00(+0.00%)
Oct 09, 2024 29.23 29.49 29.13 29.29 3,942,554 +0.02(+0.07%)
Oct 08, 2024 29.52 29.64 29.19 29.27 8,147,481 -0.17(-0.57%)
Oct 07, 2024 30.16 30.24 29.42 29.44 14,686,857 -0.87(-2.88%)
Oct 04, 2024 30.02 30.42 29.94 30.32 12,013,718 +0.22(+0.73%)
Oct 03, 2024 29.93 30.18 29.78 30.10 8,049,135 +0.25(+0.83%)
Oct 02, 2024 29.37 29.91 29.37 29.85 6,404,737 +0.16(+0.54%)
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.