CNP - CenterPoint Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201930.7230.9230.6530.7230.723,721,840
Mar 21, 201930.2430.7630.1830.6230.622,916,500
Mar 20, 201930.3730.5330.2230.2630.263,466,400
Mar 19, 201930.4830.5730.2130.2730.273,641,300
Mar 18, 201930.8030.8330.3830.5830.585,015,200
Mar 15, 201930.4230.8130.3530.8130.819,949,200
Mar 14, 201930.4230.6230.2630.4130.415,730,200
Mar 13, 201930.7130.7630.4030.4130.416,378,400
Mar 12, 201930.4330.7330.3330.6830.683,943,900
Mar 11, 201930.0330.4330.0030.4330.434,084,800
Mar 08, 201930.0830.1229.7630.0330.033,960,500
Mar 07, 201930.1630.3129.9230.0330.035,644,200
Mar 06, 201930.2130.2529.9430.1030.104,118,000
Mar 05, 201930.2930.3630.0630.1730.174,568,800
Mar 04, 201930.1730.3629.8930.3430.344,788,300
Mar 01, 201930.1030.2829.8330.1730.175,962,300
Feb 28, 201930.1930.2229.2030.1430.1411,266,700
Feb 27, 201930.9131.1830.7231.1631.166,019,700
Feb 26, 201931.2731.2730.9130.9330.934,009,000
Feb 25, 201931.3931.4130.8831.0131.013,382,400
Feb 22, 201931.2831.4231.0831.4031.403,042,400
Feb 21, 201930.8031.2630.6831.2231.222,875,700
Feb 20, 201930.9531.0630.7730.9830.984,870,300
Feb 20, 20190.2875 Dividend
Feb 19, 201930.9331.2430.8831.2130.924,638,000
Feb 15, 201930.9531.0430.7430.8930.613,797,400
Feb 14, 201930.7830.9830.6730.8330.553,626,600
Feb 13, 201930.7630.8930.6330.7630.483,379,700
Feb 12, 201930.8631.0130.6530.8430.564,621,300
Feb 11, 201930.8330.9430.4930.7930.514,539,600
Feb 08, 201930.8130.8830.4730.8530.574,929,300
Feb 07, 201930.6330.8630.4730.8130.534,006,500
Feb 06, 201930.7230.8230.5130.6030.324,231,300
Feb 05, 201930.8230.9630.7430.8330.556,156,800
Feb 04, 201930.6230.9430.4030.9330.655,069,100
Feb 01, 201930.8630.9630.5530.8130.534,046,400
Jan 31, 201930.2030.9930.0430.9230.646,464,600
Jan 30, 201929.9030.3929.9030.2129.933,672,000
Jan 29, 201929.9930.0729.8630.0329.754,339,000
Jan 28, 201929.7930.0229.6129.8629.586,318,400
Jan 25, 201930.0530.2029.7329.7929.525,605,400
Jan 24, 201929.8030.1729.6230.1229.846,317,600
Jan 23, 201929.6229.9029.6229.8729.594,802,200
Jan 22, 201929.4929.6129.0829.6129.347,518,700
Jan 18, 201929.7829.8229.4429.4429.176,719,800
Jan 17, 201929.4829.6729.4029.5429.273,699,600
Jan 16, 201929.2129.5329.2129.5229.254,743,800
Jan 15, 201929.3029.7229.2029.2929.025,085,300
Jan 14, 201929.2429.3128.9529.2028.935,985,600
Jan 11, 201929.4829.5029.2229.3829.113,755,100
Jan 10, 201929.0429.5528.9829.5129.243,436,700
Jan 09, 201929.2729.4328.9228.9828.714,719,600
Jan 08, 201928.8729.3528.8229.3429.074,658,100
Jan 07, 201928.9029.2028.6328.7928.527,845,400
Jan 04, 201928.1428.7128.1428.6828.426,656,200
Jan 03, 201928.0428.4027.9628.1627.907,861,600
Jan 02, 201928.1628.1827.7428.0027.744,027,300
Dec 31, 201828.0028.2527.7728.2327.973,579,000
Dec 28, 201828.1628.3327.8928.0027.743,812,500
Dec 27, 201827.6028.1227.1628.0927.835,702,100
Dec 26, 201827.2227.7126.8127.6527.404,880,200
Dec 24, 201828.4628.5627.1627.2226.972,966,600
Dec 21, 201828.4129.1128.2328.3728.119,960,000
Dec 20, 201828.3828.6828.0428.4028.146,270,200
Dec 19, 201828.4128.7528.1428.3928.135,648,000
Dec 18, 201828.8829.1228.2328.3028.046,869,100
Dec 17, 201829.3929.6328.7328.9128.649,647,000
Dec 14, 201829.5529.5829.2129.3029.036,420,800
Dec 13, 201828.8829.5028.8829.3429.078,195,700
Dec 12, 201828.8929.2028.8328.8928.625,872,000
Dec 11, 201828.5828.8728.4928.7828.515,297,900
Dec 10, 201828.4228.6227.9128.4628.204,129,100
Dec 07, 201828.2528.6228.1328.3828.125,079,200
Dec 06, 201828.1228.2327.6528.1727.914,954,300
Dec 04, 201828.4028.6127.9828.0527.796,221,600
Dec 03, 201828.1028.4027.9328.3728.115,462,000
Nov 30, 201827.8328.0227.7028.0127.756,082,900
Nov 29, 201828.0128.0127.4927.7427.485,342,300
Nov 28, 201827.9228.1327.7428.0127.754,747,100
Nov 27, 201827.8028.0427.7127.9527.693,041,000
Nov 26, 201827.7427.9027.5627.8127.554,387,000
Nov 23, 201827.7727.8727.5427.6527.402,193,200
Nov 21, 201827.8428.0127.7027.8127.554,565,000
Nov 20, 201828.0128.1927.7727.8527.593,300,600
Nov 19, 201827.6928.0227.5727.9727.714,004,000
Nov 16, 201827.8227.9327.4627.7327.475,674,100
Nov 15, 201827.3327.5526.8727.5527.306,089,900
Nov 14, 201827.9327.9927.3727.4627.215,102,600
Nov 14, 20180.2775 Dividend
Nov 13, 201828.0828.2827.8928.2227.695,826,300
Nov 12, 201828.1928.4728.0428.1027.573,971,300
Nov 09, 201827.9428.3427.9428.1327.604,999,700
Nov 08, 201828.6728.6727.7228.0627.536,806,200
Nov 07, 201827.9928.3527.8428.3227.786,670,500
Nov 06, 201827.5927.8327.4927.8027.273,969,600
Nov 05, 201827.0927.5226.9927.4926.973,788,000
Nov 02, 201827.2527.2826.8726.9626.454,177,500
Nov 01, 201827.0527.2226.9527.1926.673,889,700
Oct 31, 201827.1127.2626.7427.0126.505,600,700
Oct 30, 201827.3227.5027.0627.3026.784,479,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...