CNP - CenterPoint Energy, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201929.2029.2228.7628.8228.821,831,587
Jul 18, 201928.9329.2928.7829.2529.252,646,500
Jul 17, 201929.0929.1528.9629.0129.013,019,300
Jul 16, 201928.9629.0728.6228.9028.904,179,200
Jul 15, 201928.9029.0028.7728.9928.993,846,000
Jul 12, 201929.0529.1428.8228.8728.873,580,100
Jul 11, 201929.0029.0928.6829.0629.065,126,900
Jul 10, 201929.2229.3528.9329.0129.014,321,400
Jul 09, 201929.1629.2528.9929.0929.093,367,500
Jul 08, 201929.5229.5428.9829.1629.164,059,200
Jul 05, 201929.1829.4528.8629.4429.443,883,800
Jul 03, 201929.0429.7229.0329.4329.432,772,500
Jul 02, 201929.0129.2628.7729.0029.004,275,100
Jul 01, 201928.6028.6628.2628.4928.493,377,600
Jun 28, 201928.4728.8028.4528.6328.635,489,500
Jun 27, 201928.7828.8728.4628.5128.515,255,600
Jun 26, 201929.4229.4628.6028.6528.655,227,400
Jun 25, 201929.8329.8929.4829.5129.514,435,300
Jun 24, 201930.0030.0929.6729.8529.853,363,500
Jun 21, 201930.0430.0429.5829.9229.926,042,400
Jun 20, 201930.1130.2429.6730.0430.042,881,000
Jun 19, 201929.3630.0929.3629.9829.983,814,400
Jun 18, 201929.7929.8029.3429.5429.543,700,100
Jun 17, 201929.6229.7529.4529.6029.604,389,200
Jun 14, 201929.3729.7429.3029.6229.624,508,700
Jun 13, 201929.5629.5629.1729.2629.264,925,600
Jun 12, 201928.7429.0628.6728.9828.982,896,200
Jun 11, 201928.8628.9228.5328.6428.646,415,600
Jun 10, 201928.8328.9828.5828.9228.923,184,300
Jun 07, 201929.4129.5428.7928.8228.824,009,000
Jun 06, 201929.1929.4129.0629.1529.154,823,300
Jun 05, 201928.9629.1928.8029.0429.045,904,100
Jun 04, 201928.7028.8428.1528.8228.825,360,500
Jun 03, 201928.6128.7428.2828.6628.664,841,700
May 31, 201928.2928.5428.2028.4428.445,326,400
May 30, 201928.4628.6028.2028.2728.273,999,300
May 29, 201928.9228.9328.4128.4528.454,157,400
May 28, 201929.4929.5128.8228.8228.826,517,400
May 24, 201929.6029.7229.3729.3929.393,848,500
May 23, 201929.5729.6129.1729.4229.426,392,600
May 22, 201929.5429.6829.3629.5529.556,442,100
May 21, 201929.6429.9129.5029.5229.523,804,700
May 20, 201929.8030.0329.5529.6429.643,895,100
May 17, 201929.4629.9229.4629.7729.774,612,500
May 16, 201929.4029.7429.3229.6029.604,546,200
May 15, 201929.5629.6629.3829.4229.425,835,400
May 15, 20190.288 Dividend
May 14, 201930.0830.1429.6329.7829.498,550,200
May 13, 201929.5130.1929.4830.1629.876,339,700
May 10, 201929.0229.7128.7629.6629.377,523,000
May 09, 201930.3830.4529.1429.2528.979,882,700
May 08, 201930.7230.8430.4130.4530.163,748,200
May 07, 201931.0331.1230.7030.8130.514,483,700
May 06, 201931.1531.1730.9431.0530.752,891,100
May 03, 201930.8131.1630.8131.1530.852,679,400
May 02, 201930.7731.0330.7030.7530.455,859,300
May 01, 201930.8931.0930.7530.7830.486,036,200
Apr 30, 201930.5331.0430.3931.0030.704,436,200
Apr 29, 201930.3630.5330.3030.4530.162,378,500
Apr 26, 201930.7130.8830.4630.4730.182,843,200
Apr 25, 201930.1930.6230.0230.5130.214,768,600
Apr 24, 201930.6730.7630.2830.2930.006,149,900
Apr 23, 201930.5830.7330.4030.6230.323,940,200
Apr 22, 201930.2430.5030.2130.4830.193,154,700
Apr 18, 201930.1630.4630.1130.2930.003,892,500
Apr 17, 201930.1430.1829.9630.0129.723,000,200
Apr 16, 201930.3830.5029.9830.1529.863,432,600
Apr 15, 201930.6930.7730.4030.5030.214,584,900
Apr 12, 201930.1930.6330.0230.5730.275,162,400
Apr 11, 201930.2430.3730.1030.2930.004,812,800
Apr 10, 201930.3730.5230.0830.2029.914,637,300
Apr 09, 201930.4730.5330.1830.3230.034,005,600
Apr 08, 201930.7830.8030.3930.4630.174,356,900
Apr 05, 201930.6330.8730.5130.8730.573,856,900
Apr 04, 201930.9030.9430.4230.5330.232,680,500
Apr 03, 201930.7030.8930.4630.7030.403,372,000
Apr 02, 201930.8130.8630.5730.7830.483,940,600
Apr 01, 201930.6930.7630.4430.7030.403,133,500
Mar 29, 201930.3630.7830.2430.7030.404,084,500
Mar 28, 201930.5530.6530.1430.3330.044,122,700
Mar 27, 201930.9731.0030.4930.5430.243,800,200
Mar 26, 201930.8031.0730.7730.9330.632,445,500
Mar 25, 201930.6630.8830.5730.8030.502,888,500
Mar 22, 201930.7230.9230.6530.7230.423,836,600
Mar 21, 201930.2430.7630.1830.6230.322,916,500
Mar 20, 201930.3730.5330.2230.2629.973,466,400
Mar 19, 201930.4830.5730.2130.2729.983,641,300
Mar 18, 201930.8030.8330.3830.5830.285,015,200
Mar 15, 201930.4230.8130.3530.8130.519,949,200
Mar 14, 201930.4230.6230.2630.4130.125,730,200
Mar 13, 201930.7130.7630.4030.4130.126,378,400
Mar 12, 201930.4330.7330.3330.6830.383,943,900
Mar 11, 201930.0330.4330.0030.4330.144,084,800
Mar 08, 201930.0830.1229.7630.0329.743,960,500
Mar 07, 201930.1630.3129.9230.0329.745,644,200
Mar 06, 201930.2130.2529.9430.1029.814,118,000
Mar 05, 201930.2930.3630.0630.1729.884,568,800
Mar 04, 201930.1730.3629.8930.3430.054,788,300
Mar 01, 201930.1030.2829.8330.1729.885,962,300
Feb 28, 201930.1930.2229.2030.1429.8511,266,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...