CNP: Historical Prices for CENTERPOINT ENERGY

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.69	12.80	12.64	12.77	4,125,500	12.77
19-Nov-09	12.85	12.86	12.55	12.73	6,606,200	12.73
18-Nov-09	12.88	12.97	12.74	12.85	3,021,400	12.85
17-Nov-09	12.89	13.00	12.82	12.88	2,120,400	12.88
16-Nov-09	12.70	12.91	12.61	12.87	3,536,500	12.87
13-Nov-09	12.46	12.72	12.46	12.63	3,561,900	12.63
12-Nov-09	12.57	12.69	12.43	12.45	4,076,100	12.45
12-Nov-09	$ 0.19 Dividend
11-Nov-09	13.00	13.00	12.75	12.82	4,042,300	12.63
10-Nov-09	12.88	12.99	12.85	12.94	2,999,900	12.75
9-Nov-09	12.81	12.90	12.74	12.89	2,804,500	12.70
6-Nov-09	12.70	12.76	12.62	12.74	2,377,400	12.55
5-Nov-09	12.65	12.76	12.64	12.74	2,273,300	12.55
4-Nov-09	12.53	12.76	12.49	12.58	4,225,800	12.39
3-Nov-09	12.53	12.58	12.37	12.48	5,063,500	12.30
2-Nov-09	12.64	12.81	12.40	12.54	4,756,000	12.35
30-Oct-09	12.54	12.75	12.51	12.60	6,276,300	12.41
29-Oct-09	12.65	12.68	12.45	12.59	5,791,600	12.40
28-Oct-09	12.65	12.76	12.54	12.60	5,061,600	12.41
27-Oct-09	12.74	12.84	12.65	12.71	3,735,800	12.52
26-Oct-09	12.89	13.01	12.57	12.70	3,264,800	12.51
23-Oct-09	13.03	13.09	12.77	12.85	3,392,000	12.66
22-Oct-09	12.76	13.03	12.73	13.00	3,755,200	12.81
21-Oct-09	12.93	13.04	12.79	12.79	3,600,900	12.60
20-Oct-09	13.09	13.11	12.85	12.93	2,588,200	12.74
19-Oct-09	12.94	13.17	12.85	13.09	5,533,500	12.90
16-Oct-09	12.74	13.00	12.69	12.94	2,875,600	12.75
15-Oct-09	12.74	12.86	12.64	12.85	3,444,100	12.66
14-Oct-09	12.72	12.82	12.58	12.73	3,302,000	12.54
13-Oct-09	12.80	12.80	12.62	12.68	2,843,900	12.49
12-Oct-09	12.60	12.81	12.60	12.77	2,576,300	12.58
9-Oct-09	12.54	12.69	12.50	12.67	2,575,400	12.48
8-Oct-09	12.36	12.59	12.35	12.53	3,701,000	12.34
7-Oct-09	12.39	12.47	12.31	12.35	2,938,100	12.17
6-Oct-09	12.34	12.46	12.26	12.38	3,926,600	12.20
5-Oct-09	12.27	12.40	12.12	12.36	3,090,300	12.18
2-Oct-09	12.20	12.28	12.10	12.22	3,251,300	12.04
1-Oct-09	12.38	12.49	12.24	12.29	5,053,300	12.11
30-Sep-09	12.59	12.64	12.35	12.43	6,102,900	12.25
29-Sep-09	12.50	12.62	12.45	12.60	3,621,200	12.41
28-Sep-09	12.27	12.52	12.26	12.49	2,195,600	12.30
25-Sep-09	12.24	12.34	12.17	12.25	3,014,300	12.07
24-Sep-09	12.40	12.49	12.23	12.26	2,990,200	12.08
23-Sep-09	12.49	12.57	12.36	12.38	3,933,000	12.20
22-Sep-09	12.50	12.59	12.37	12.48	3,570,400	12.30
21-Sep-09	12.47	12.60	12.35	12.50	2,796,000	12.31
18-Sep-09	12.52	12.59	12.42	12.49	7,138,900	12.30
17-Sep-09	12.75	12.80	12.43	12.49	7,754,600	12.30
16-Sep-09	12.75	12.79	12.52	12.77	4,939,000	12.58
15-Sep-09	12.59	12.72	12.44	12.69	4,996,000	12.50
14-Sep-09	12.66	12.66	12.36	12.53	7,256,000	12.34
11-Sep-09	12.17	12.58	12.12	12.45	27,519,600	12.27
10-Sep-09	11.97	12.37	11.91	12.13	6,575,900	11.95
9-Sep-09	12.16	12.32	12.10	12.21	5,575,900	12.03
8-Sep-09	12.16	12.17	12.02	12.13	2,593,100	11.95
4-Sep-09	12.15	12.18	11.98	12.07	3,553,700	11.89
3-Sep-09	12.19	12.21	11.99	12.12	3,318,500	11.94
2-Sep-09	12.25	12.31	12.14	12.17	2,687,800	11.99
1-Sep-09	12.37	12.50	12.23	12.32	3,699,900	12.14
31-Aug-09	12.57	12.58	12.32	12.40	2,666,100	12.22
28-Aug-09	12.85	12.85	12.39	12.57	4,276,000	12.38
27-Aug-09	12.88	12.89	12.68	12.75	2,350,600	12.56
26-Aug-09	12.78	12.85	12.63	12.83	3,322,500	12.64
25-Aug-09	12.88	12.94	12.76	12.77	1,763,900	12.58
24-Aug-09	12.80	12.88	12.70	12.81	2,789,700	12.62
21-Aug-09	12.68	12.88	12.64	12.80	2,783,800	12.61
20-Aug-09	12.59	12.70	12.49	12.67	2,531,100	12.48
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions