Canada markets open in 3 hours 26 minutes

CenterPoint Energy, Inc. (CNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.29+1.06 (+3.89%)
At close: 04:00PM EDT
27.52 -0.77 (-2.72%)
Pre-Market: 04:23AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202427.4528.3027.4228.2928.295,656,100
Mar 26, 202427.5927.6127.1627.2327.235,757,600
Mar 25, 202427.9327.9427.5227.6027.604,728,000
Mar 22, 202428.1928.1927.8027.8327.834,073,400
Mar 21, 202428.1328.2927.9827.9927.994,346,900
Mar 20, 202428.0828.2927.9428.1028.104,476,500
Mar 19, 202428.0628.2927.9728.1828.184,344,000
Mar 18, 202427.8428.1527.7727.9427.943,485,300
Mar 15, 202427.6928.1227.6527.8727.879,392,700
Mar 14, 202427.8628.1427.6227.8927.896,003,500
Mar 13, 202428.2528.5027.9928.0028.004,167,700
Mar 12, 202428.3728.5528.1028.1328.133,514,900
Mar 11, 202428.3128.7128.3128.5228.524,272,900
Mar 08, 202428.3628.4828.0928.3328.333,468,000
Mar 07, 202428.5628.6128.2428.3128.312,919,400
Mar 06, 202428.1028.4028.0328.3028.303,912,200
Mar 05, 202428.0428.5527.7227.8927.895,967,300
Mar 04, 202427.2727.9627.2427.9427.943,127,300
Mar 01, 202427.4627.5027.0627.4427.443,062,100
Feb 29, 202427.6227.7527.4827.5027.503,380,100
Feb 28, 202427.5927.7327.4427.4827.483,332,900
Feb 27, 202427.4027.6627.2527.6527.653,803,800
Feb 26, 202427.7327.8227.2727.3027.303,435,900
Feb 23, 202428.0028.1527.8427.9127.914,154,900
Feb 22, 202428.0828.0927.7427.8727.873,901,300
Feb 21, 202427.9928.2827.7728.2828.285,721,700
Feb 20, 202427.8928.2027.5727.7927.795,225,800
Feb 16, 202427.7928.0027.5927.8827.883,518,600
Feb 15, 202427.4827.8927.4527.8727.874,007,500
Feb 14, 202427.2927.4027.1427.3527.353,375,600
Feb 14, 20240.2 Dividend
Feb 13, 202427.6827.7726.9527.4427.243,961,100
Feb 12, 202427.5727.8227.4427.7527.552,892,300
Feb 09, 202427.3127.6027.2927.5327.332,595,100
Feb 08, 202427.4227.5127.1827.4327.232,740,400
Feb 07, 202427.7727.7727.4527.5727.372,628,200
Feb 06, 202427.4627.7527.4027.6127.413,325,300
Feb 05, 202427.6827.8927.4427.5327.333,716,700
Feb 02, 202428.0928.2127.6527.9527.752,998,100
Feb 01, 202427.8328.3827.6828.3828.173,491,100
Jan 31, 202428.2028.2827.7027.9427.743,955,700
Jan 30, 202427.7728.0527.6227.9727.775,307,700
Jan 29, 202427.5527.9227.4327.9127.713,611,200
Jan 26, 202427.6227.7227.3827.5727.373,448,700
Jan 25, 202427.4527.6327.1727.5227.325,044,200
Jan 24, 202427.7127.7427.0927.1426.944,599,900
Jan 23, 202427.3827.5127.1227.5027.3011,149,000
Jan 22, 202427.7727.9227.4427.4727.274,750,500
Jan 19, 202427.9027.9027.5127.7727.574,709,200
Jan 18, 202427.9027.9527.5527.7727.574,218,800
Jan 17, 202428.3128.6427.8528.0527.852,961,000
Jan 16, 202428.4128.6428.3028.5328.324,336,000
Jan 12, 202428.5728.6528.3228.5728.363,150,100
Jan 11, 202429.1329.1428.2728.3528.145,884,600
Jan 10, 202429.2229.4629.1529.2529.044,137,600
Jan 09, 202429.2429.4129.1229.2329.022,602,400
Jan 08, 202429.1929.4229.1229.4129.203,560,400
Jan 05, 202429.0329.3328.9229.2429.033,125,500
Jan 04, 202429.2529.4429.0729.0828.873,655,400
Jan 03, 202429.0229.1828.8829.1328.923,598,200
Jan 02, 202428.5229.0628.4029.0128.803,902,200
Dec 29, 202328.4628.5828.3528.5728.362,830,700
Dec 28, 202328.3528.6128.3428.5628.351,863,300
Dec 27, 202328.4228.5128.2728.3828.172,196,800
Dec 26, 202328.3228.6228.2728.5028.292,524,100
Dec 22, 202328.4628.7128.3528.3828.172,239,300
Dec 21, 202328.3728.6328.1828.3028.092,855,000
Dec 20, 202328.8928.9828.2928.3028.094,627,700
Dec 19, 202328.9029.0028.7628.9728.762,342,800
Dec 18, 202328.9829.1228.7228.8128.603,470,200
Dec 15, 202329.2029.4528.6128.8628.659,030,300
Dec 14, 202330.5530.5529.6429.7029.486,284,300
Dec 13, 202329.0230.2328.8630.2029.986,219,600
Dec 12, 202329.1329.1528.8029.0128.803,288,900
Dec 11, 202328.6229.0628.6229.0528.844,078,800
Dec 08, 202328.8028.9028.5028.7728.565,594,400
Dec 07, 202328.8229.1428.5928.7628.555,405,500
Dec 06, 202328.7128.8328.4528.7828.574,840,800
Dec 05, 202328.8328.8628.4128.5628.353,948,900
Dec 04, 202328.5929.0928.5228.8528.646,529,600
Dec 01, 202328.3228.8128.2128.7928.585,747,200
Nov 30, 202328.0328.3627.8328.2728.065,842,900
Nov 29, 202328.1928.2827.8427.8927.693,129,600
Nov 28, 202328.0028.3927.8728.1527.942,842,800
Nov 27, 202327.9228.0727.6727.9527.754,174,900
Nov 24, 202327.8527.9327.6827.9327.731,260,800
Nov 22, 202327.5527.8327.3827.7927.593,047,500
Nov 21, 202327.5827.7027.3827.5027.302,315,700
Nov 20, 202327.6927.7527.3627.5927.393,001,200
Nov 17, 202327.8727.8827.5927.8027.603,174,100
Nov 16, 202327.6927.9327.6227.6627.466,325,400
Nov 15, 202327.4427.8827.3827.4327.233,732,600
Nov 15, 20230.2 Dividend
Nov 14, 202327.3327.6827.2627.6727.274,842,800
Nov 13, 202327.1227.1926.6526.7326.343,980,900
Nov 10, 202326.9627.1626.8827.1226.735,228,400
Nov 09, 202326.9627.1926.7026.7626.375,000,500
Nov 08, 202327.0327.0826.5426.8626.478,021,800
Nov 07, 202327.2827.3026.9127.1926.806,142,600
Nov 06, 202327.3927.4927.1927.2426.856,047,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...