Canada markets open in 2 hours 55 minutes

CenterPoint Energy, Inc. (CNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.34-1.47 (-5.10%)
At close: 04:00PM EDT
27.28 -0.06 (-0.22%)
After hours: 07:56PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202228.7028.7927.3227.3427.347,558,600
Oct 05, 202228.9429.0428.4928.8128.814,766,900
Oct 04, 202228.9729.5228.8429.4329.433,585,300
Oct 03, 202228.7729.2428.4728.8428.844,452,500
Sept 30, 202228.9729.1528.0728.1828.189,062,400
Sept 29, 202230.0430.0928.7428.8428.844,134,400
Sept 28, 202230.2630.3529.8230.1530.154,527,100
Sept 27, 202230.7130.7429.7429.8929.896,819,900
Sept 26, 202231.2731.5730.2830.5130.515,421,900
Sept 23, 202231.3733.5031.0531.5631.564,849,300
Sept 22, 202231.8231.8631.3431.6631.663,861,300
Sept 21, 202232.2632.5131.7931.9531.955,919,100
Sept 20, 202232.2432.3431.6331.9931.993,507,500
Sept 19, 202231.9032.5331.8732.4632.463,863,500
Sept 16, 202232.0832.1831.8332.0432.046,396,700
Sept 15, 202232.5832.5831.9932.1832.184,572,500
Sept 14, 202232.3932.9032.3932.7532.754,351,900
Sept 13, 202232.6632.9832.1332.3532.353,572,100
Sept 12, 202232.9233.2332.8433.1033.102,754,400
Sept 09, 202232.8132.9532.5332.8532.852,588,900
Sept 08, 202232.5932.8432.4032.7032.702,892,000
Sept 07, 202231.8332.7431.7932.6732.673,260,900
Sept 06, 202231.9032.1031.5531.7031.704,015,100
Sept 02, 202231.9932.4631.7031.7831.784,363,800
Sept 01, 202231.4031.9731.3431.9531.952,882,500
Aug 31, 202231.6431.8931.4631.5331.534,798,700
Aug 30, 202232.1032.2031.5031.6531.652,318,800
Aug 29, 202231.5632.3331.3932.0932.092,256,300
Aug 26, 202232.4532.5031.7331.7531.752,505,300
Aug 25, 202232.3432.4332.0232.3732.372,229,000
Aug 24, 202232.0132.3331.8032.2732.273,385,000
Aug 23, 202232.0332.0731.7531.9131.911,994,800
Aug 22, 202232.4732.5031.8332.0332.032,557,100
Aug 19, 202232.6332.7432.4332.6532.652,954,100
Aug 18, 202232.4332.8732.4332.5932.593,072,100
Aug 17, 202232.6632.7732.2832.5132.513,184,700
Aug 17, 20220.18 Dividend
Aug 16, 202232.6932.9232.5732.8332.652,254,400
Aug 15, 202232.4032.7232.2632.6932.511,892,500
Aug 12, 202232.0932.5232.0732.5032.322,986,600
Aug 11, 202231.7732.2031.2431.9131.747,321,000
Aug 10, 202232.2932.3431.9732.0731.892,990,900
Aug 09, 202231.7432.1231.6732.0831.902,335,600
Aug 08, 202231.7031.9231.4031.5831.411,634,700
Aug 05, 202231.2631.5130.8631.4731.302,872,700
Aug 04, 202231.6931.8831.3531.3931.222,326,900
Aug 03, 202231.7031.8030.6631.6931.524,484,600
Aug 02, 202232.0032.2531.6431.7031.534,497,700
Aug 01, 202231.6531.6931.3231.6331.462,988,900
Jul 29, 202231.4531.8531.4531.6931.522,768,600
Jul 28, 202230.7631.5530.7031.5031.332,451,400
Jul 27, 202230.5030.8130.3630.5530.384,017,900
Jul 26, 202230.0830.5430.0430.5030.332,906,100
Jul 25, 202229.6430.1129.5730.1029.932,658,700
Jul 22, 202229.4329.8229.4329.7029.543,040,900
Jul 21, 202229.2829.3329.0629.3229.162,196,900
Jul 20, 202229.7129.8229.1029.3829.223,302,000
Jul 19, 202229.8029.8629.6129.7529.593,932,200
Jul 18, 202229.6129.8929.4929.5629.406,019,800
Jul 15, 202229.3729.6428.8829.6129.453,708,900
Jul 14, 202228.5329.1828.4729.1228.964,916,800
Jul 13, 202229.1329.6529.0229.0828.924,276,300
Jul 12, 202229.3229.9529.3229.4429.283,085,600
Jul 11, 202229.3329.5929.1529.5329.371,791,100
Jul 08, 202229.3729.5029.0529.3729.213,253,600
Jul 07, 202229.4729.7629.2929.3129.152,866,000
Jul 06, 202229.2129.6428.9829.3429.183,453,900
Jul 05, 202230.3630.4028.5429.0928.935,260,600
Jul 01, 202229.7130.5929.5030.5030.334,242,400
Jun 30, 202228.8829.7128.7529.5829.424,770,800
Jun 29, 202229.1429.3528.9729.1228.962,131,200
Jun 28, 202229.1729.6129.0529.0928.933,983,200
Jun 27, 202228.7429.1028.6528.9928.832,851,600
Jun 24, 202228.3729.0128.3228.8528.695,506,800
Jun 23, 202227.8728.3327.8028.2528.103,733,700
Jun 22, 202227.5027.9927.4527.8027.653,525,500
Jun 21, 202227.5527.8227.4227.7527.603,946,500
Jun 17, 202227.3727.7326.9627.4027.259,509,900
Jun 16, 202227.6927.7127.1027.4427.295,911,400
Jun 15, 202227.8528.6127.7028.1227.975,867,500
Jun 14, 202228.7528.8027.1127.6027.458,627,100
Jun 13, 202229.6829.7328.5228.6428.486,889,200
Jun 10, 202230.2530.4930.0030.1229.953,853,400
Jun 09, 202231.3031.4030.5930.6130.443,171,900
Jun 08, 202231.8431.8831.2831.3131.142,541,900
Jun 07, 202231.4032.1031.3532.0731.893,922,800
Jun 06, 202231.8531.8631.4631.5431.375,118,400
Jun 03, 202232.0232.1731.5831.6731.503,572,300
Jun 02, 202232.1232.2831.6132.1031.926,808,800
Jun 01, 202232.2432.2431.6232.0631.884,849,800
May 31, 202232.1432.3431.8232.0531.875,334,600
May 27, 202231.8532.4331.8032.4232.243,395,100
May 26, 202231.9632.2031.8931.9831.804,165,300
May 25, 202231.3131.8531.3131.8431.674,589,400
May 24, 202230.8731.3830.6931.3131.142,446,000
May 23, 202230.9631.1030.6930.8430.674,598,800
May 20, 202230.7230.7630.2330.5830.414,105,800
May 19, 202230.4930.8230.2930.6630.493,511,000
May 18, 202231.3431.4330.6030.6730.504,447,200
May 18, 20220.17 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...