Advertisement
Advertisement
U.S. Markets open in 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

CenterPoint Energy, Inc. (CNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.91-0.79 (-2.96%)
At close: 04:00PM EST
25.91 0.00 (0.00%)
Pre-Market: 08:52AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2021------
Nov 30, 202126.2826.4225.9025.9125.918,311,300
Nov 29, 202126.4626.6626.2226.5926.593,135,700
Nov 26, 202126.4126.4526.0726.2326.233,530,300
Nov 24, 202126.6226.8326.5326.7726.772,025,200
Nov 23, 202126.7826.8626.5526.6126.612,102,900
Nov 22, 202126.5426.7026.2526.6226.624,272,500
Nov 19, 202126.3126.5826.0626.5526.553,468,600
Nov 18, 202126.6926.8226.3626.4226.423,041,700
Nov 17, 202126.6226.7126.4426.7026.702,253,300
Nov 17, 20210.17 Dividend
Nov 16, 202126.9826.9826.7526.7826.612,463,000
Nov 15, 202126.7826.9626.6926.9526.782,800,600
Nov 12, 202126.7126.7926.2326.6026.433,446,700
Nov 11, 202126.4626.8026.4526.7726.605,399,700
Nov 10, 202126.5126.8226.4526.5826.413,423,800
Nov 09, 202126.5226.6126.4126.5226.352,569,800
Nov 08, 202126.5826.7226.2826.5226.352,692,900
Nov 05, 202126.7126.8926.4326.6726.503,179,000
Nov 04, 202126.4426.7426.3126.5026.333,364,800
Nov 03, 202126.0526.4226.0126.2926.123,350,900
Nov 02, 202126.3726.3725.8326.1926.025,620,500
Nov 01, 202126.1226.3526.0426.2926.123,730,100
Oct 29, 202126.2626.4025.8326.0425.873,794,700
Oct 28, 202126.2826.4026.0626.2926.123,268,400
Oct 27, 202126.6726.6926.3126.3126.143,292,000
Oct 26, 202126.7926.9326.6626.6826.512,946,000
Oct 25, 202126.5126.8626.3726.7726.603,868,000
Oct 22, 202126.5626.6726.4826.5426.375,155,500
Oct 21, 202126.6126.7226.4726.5126.343,389,700
Oct 20, 202126.4026.7426.3226.6326.462,440,100
Oct 19, 202126.3826.4226.1326.1625.993,680,900
Oct 18, 202126.5726.5926.1826.1926.023,230,800
Oct 15, 202126.6826.9226.4926.7526.584,665,800
Oct 14, 202126.0026.5725.9426.5726.405,033,300
Oct 13, 202126.0326.1125.8025.9025.746,043,000
Oct 12, 202125.6326.0625.5626.0425.875,362,700
Oct 11, 202125.5625.6625.4325.5425.383,452,900
Oct 08, 202125.4925.7225.3625.5425.383,119,100
Oct 07, 202125.8126.0525.5725.5725.415,886,000
Oct 06, 202125.3725.8124.9125.7925.635,392,000
Oct 05, 202125.4625.9625.3825.4725.315,445,000
Oct 04, 202124.8125.6224.8125.4925.336,230,200
Oct 01, 202125.1925.2524.7224.9024.746,295,300
Sep 30, 202125.1525.3024.5824.6024.444,725,300
Sep 29, 202124.9525.4324.9225.1124.954,807,600
Sep 28, 202125.3025.4724.7724.9524.799,988,200
Sep 27, 202125.5725.8425.3525.4225.267,895,500
Sep 24, 202125.0825.5125.0125.4125.2510,294,800
Sep 23, 202124.5825.2924.5024.8024.649,926,900
Sep 22, 202124.9925.0424.5124.5624.407,099,300
Sep 21, 202124.8225.2024.8024.9224.769,581,400
Sep 20, 202124.3624.8824.3324.7124.559,682,400
Sep 17, 202124.4824.7924.3924.4324.2711,907,700
Sep 16, 202125.0425.1124.6324.6324.477,032,400
Sep 15, 202125.6625.6625.0425.1024.945,948,500
Sep 14, 202126.1726.3525.6425.6625.504,890,200
Sep 13, 202126.4426.5626.0126.1625.994,736,600
Sep 10, 202126.6926.7026.1726.2226.055,470,000
Sep 09, 202126.4526.7026.3226.5626.396,323,200
Sep 08, 202125.8026.6625.7026.4726.305,135,400
Sep 07, 202126.0026.1325.7125.8025.647,051,200
Sep 03, 202125.7726.0125.6225.9425.786,942,900
Sep 02, 202125.5225.7925.5025.7725.614,559,400
Sep 01, 202125.1725.6925.1725.5125.355,740,700
Aug 31, 202125.3125.4224.8425.0924.9310,819,700
Aug 30, 202125.5925.6325.3325.3825.223,618,200
Aug 27, 202125.4625.7125.3425.6225.463,955,700
Aug 26, 202125.6725.7025.3125.3725.213,942,800
Aug 25, 202125.8225.9125.6925.7225.564,962,200
Aug 24, 202126.2826.2825.8225.8425.683,806,600
Aug 23, 202126.4126.4926.0926.1826.014,007,400
Aug 20, 202125.8726.3725.7026.3426.175,628,300
Aug 19, 202126.3126.6725.8825.9225.768,494,500
Aug 18, 202126.6826.6826.2926.4026.234,811,000
Aug 18, 20210.16 Dividend
Aug 17, 202126.6826.8626.3026.8526.525,068,900
Aug 16, 202126.8627.2026.7726.7926.464,222,600
Aug 13, 202126.8726.9226.6526.9026.572,225,200
Aug 12, 202126.7926.8326.5326.7526.422,492,700
Aug 11, 202126.6326.8426.4626.8126.485,059,600
Aug 10, 202126.5426.7126.3426.6226.295,009,700
Aug 09, 202126.4426.5626.2726.5426.213,778,900
Aug 06, 202126.2726.9226.1926.4826.164,921,500
Aug 05, 202125.8226.2625.6926.2425.926,344,100
Aug 04, 202125.7425.8325.2825.7025.383,747,300
Aug 03, 202125.6625.8925.3825.8725.553,852,400
Aug 02, 202125.5025.7725.4525.5525.244,557,400
Jul 30, 202125.7926.0425.3525.4625.156,768,700
Jul 29, 202125.7525.8425.5425.8125.493,253,400
Jul 28, 202125.7125.7925.4725.6625.353,128,600
Jul 27, 202125.2325.7025.1525.6925.373,211,100
Jul 26, 202125.2025.4225.2025.3525.043,132,300
Jul 23, 202125.1325.2124.9425.1824.873,064,600
Jul 22, 202125.1325.2824.9725.0324.723,448,400
Jul 21, 202125.3725.5625.1125.1724.862,836,800
Jul 20, 202124.9225.2924.8525.2424.934,873,200
Jul 19, 202125.3925.5124.5824.8724.565,600,000
Jul 16, 202125.3725.7025.3325.5925.284,508,500
Jul 15, 202124.6725.3624.6725.3225.014,640,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement