U.S. markets close in 4 hours 16 minutes

CenterPoint Energy, Inc. (CNP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.41-0.33 (-1.62%)
As of 11:44AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 202020.6420.6520.3020.4120.411,020,590
Aug 13, 202020.2620.8720.2620.7420.745,680,600
Aug 12, 202020.8320.9520.3920.4020.408,297,500
Aug 11, 202021.2221.4220.6020.6120.615,286,200
Aug 10, 202020.5821.0420.4920.9820.984,454,700
Aug 07, 202020.1920.7020.1520.4120.417,286,400
Aug 06, 202019.0520.5119.0520.2720.2711,881,200
Aug 05, 202019.6819.8318.9019.0219.028,742,600
Aug 04, 202019.2619.9219.2619.4919.498,598,400
Aug 03, 202018.9419.5518.7719.3219.325,847,100
Jul 31, 202019.1619.3018.4019.0119.0116,893,400
Jul 30, 202019.2019.2218.7719.1319.137,231,600
Jul 29, 202019.4219.4719.1119.4319.434,183,600
Jul 28, 202019.0119.5719.0019.3519.353,973,100
Jul 27, 202019.6519.7418.8619.0719.077,229,800
Jul 24, 202020.2420.3519.6219.7419.743,685,900
Jul 23, 202019.9620.5919.8820.2120.215,931,000
Jul 22, 202019.2920.1119.2120.0120.017,282,600
Jul 21, 202019.2519.4219.0619.4019.406,556,600
Jul 20, 202019.8619.9819.0619.1819.184,760,100
Jul 17, 202019.3819.9419.3019.8619.867,708,300
Jul 16, 202019.3019.4719.0519.2919.294,771,400
Jul 15, 202019.5619.8619.2819.3019.305,236,900
Jul 14, 202019.2319.5819.1819.2819.2811,003,900
Jul 13, 202019.3019.5119.1319.2119.216,914,800
Jul 10, 202019.0019.3518.9519.2719.274,330,200
Jul 09, 202019.2219.2318.5118.9518.9514,225,000
Jul 08, 202019.4619.4819.2319.3319.335,555,200
Jul 07, 202019.4019.6319.2419.4919.495,533,600
Jul 06, 202019.7519.9519.3219.6019.607,024,500
Jul 02, 202019.4819.7719.4019.4619.467,950,000
Jul 01, 202018.7019.4118.6719.2719.2710,663,700
Jun 30, 202018.6318.8118.3918.6718.676,321,100
Jun 29, 202017.9118.6217.7318.6218.629,176,000
Jun 26, 202018.0318.1117.5317.7017.7014,146,200
Jun 25, 202018.2118.3417.8918.1518.159,782,200
Jun 24, 202017.9718.5417.8818.3318.3312,808,300
Jun 23, 202018.2718.3717.9318.1818.186,500,200
Jun 22, 202017.7018.1417.5918.0518.058,487,000
Jun 19, 202018.6518.6517.7817.7917.7921,473,000
Jun 18, 202018.2818.6418.2318.3518.359,331,100
Jun 17, 202018.5018.6218.1618.4618.468,001,600
Jun 16, 202018.9419.3418.3318.3918.398,157,400
Jun 15, 202017.5018.6017.3418.2718.279,072,700
Jun 12, 202018.3618.6017.7318.0018.0010,230,400
Jun 11, 202017.5917.9317.3817.7717.7714,137,600
Jun 10, 202018.7218.8518.2018.3918.3910,804,900
Jun 09, 202018.7518.8218.2518.6318.6314,122,400
Jun 08, 202018.4019.3318.3819.0919.0916,830,700
Jun 05, 202018.5818.9818.2118.2518.2514,693,600
Jun 04, 202018.3618.3817.8318.0518.058,684,900
Jun 03, 202018.3718.6818.3318.4618.469,318,100
Jun 02, 202018.0318.2717.9318.1018.1010,456,300
Jun 01, 202017.7818.2517.7118.0518.057,148,700
May 29, 202017.8818.0017.3617.7817.7812,805,800
May 28, 202017.8318.1217.5418.0218.028,638,900
May 27, 202018.0218.1317.4317.5017.508,866,200
May 26, 202017.5417.8317.4117.4917.499,083,700
May 22, 202016.7816.9716.7216.9216.926,535,300
May 21, 202016.9417.1516.7016.7616.766,678,300
May 20, 202017.1217.3016.8516.9216.928,979,000
May 20, 20200.15 Dividend
May 19, 202017.3517.4116.8917.0416.897,583,300
May 18, 202017.6517.9017.4017.4917.3412,625,800
May 15, 202017.1117.2316.5616.8016.6513,774,200
May 14, 202016.6617.3316.4017.2817.1314,667,600
May 13, 202017.6317.6716.6316.9016.758,421,600
May 12, 202017.9418.2617.7917.7917.6316,858,200
May 11, 202018.3918.4917.8318.1818.029,986,500
May 08, 202018.0918.6818.0918.5918.4317,847,500
May 07, 202017.5819.1217.5317.8117.6527,800,200
May 06, 202016.5016.5615.9315.9815.846,115,600
May 05, 202016.6016.8016.3316.3916.253,896,600
May 04, 202016.2716.3915.7516.3616.224,730,300
May 01, 202016.6816.7316.1716.4616.323,554,100
Apr 30, 202017.5117.5416.7717.0316.886,477,500
Apr 29, 202018.0318.1817.5817.6917.534,675,200
Apr 28, 202017.7818.1317.2717.4117.265,048,000
Apr 27, 202016.7817.4016.7117.3217.175,612,700
Apr 24, 202016.5216.7816.1616.6816.535,995,600
Apr 23, 202016.2516.7016.2116.4216.287,125,200
Apr 22, 202015.8916.4015.3116.1916.055,985,900
Apr 21, 202015.2915.8015.1815.5115.375,108,900
Apr 20, 202015.9516.3515.6215.7515.616,976,800
Apr 17, 202016.3316.9016.2516.5316.387,588,200
Apr 16, 202015.9016.1315.4615.7915.655,809,500
Apr 15, 202016.2416.4015.7315.8715.738,433,500
Apr 14, 202017.2517.4516.8017.0016.855,513,700
Apr 13, 202017.8817.9216.7516.8916.746,616,200
Apr 09, 202017.2018.2417.2017.8117.6510,495,700
Apr 08, 202015.7016.9015.4316.8216.677,016,400
Apr 07, 202016.4616.6515.3915.4715.3310,940,900
Apr 06, 202014.0215.4713.8515.3015.178,633,800
Apr 03, 202013.9814.1713.0613.4413.3218,401,700
Apr 02, 202013.8114.7013.5814.1314.0118,760,800
Apr 01, 202014.4514.5813.6514.1214.009,715,400
Mar 31, 202016.0716.2215.3415.4515.318,535,100
Mar 30, 202016.4016.5515.5216.2316.097,026,600
Mar 27, 202015.2217.0215.0816.3016.169,872,100
Mar 26, 202015.1716.2315.0215.8915.759,137,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...