Yahoo

Mail

UK markets open in 58 minutes

NIKKEI 225
37,548.33
+109.72(+0.29%)
HANG SENG
16,817.55
+305.86(+1.85%)
CRUDE OIL
83.02
+0.17(+0.21%)
GOLD FUTURES
2,319.60
-26.80(-1.14%)
DOW
38,239.98
+253.58(+0.67%)
Bitcoin GBP
53,917.25
+101.98(+0.19%)

Stock

Trending tickers

Tesla, Nvidia, Tencent, Fresnillo

CenterPoint Energy, Inc. (CNP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

28.78

+0.25

(+0.88%)

At close: 04:00PM EDT

28.78

0.00

(0.00%)

After hours:

06:25PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	28.53	28.95	28.38	28.78	28.78	2,983,000
19 Apr 2024	28.08	28.53	27.99	28.53	28.53	3,338,100
18 Apr 2024	27.85	28.01	27.66	27.95	27.95	2,506,100
17 Apr 2024	27.43	27.78	27.33	27.70	27.70	4,490,500
16 Apr 2024	27.31	27.37	26.90	27.22	27.22	9,553,100
15 Apr 2024	27.59	27.75	27.24	27.40	27.40	3,613,200
12 Apr 2024	27.62	27.77	27.31	27.46	27.46	3,683,200
11 Apr 2024	27.53	27.77	27.22	27.58	27.58	5,612,100
10 Apr 2024	27.73	27.84	27.32	27.37	27.37	4,836,300
09 Apr 2024	28.31	28.47	28.18	28.28	28.28	4,468,000
08 Apr 2024	28.11	28.31	27.99	28.22	28.22	5,155,500
05 Apr 2024	27.94	28.10	27.73	28.05	28.05	5,376,700
04 Apr 2024	28.37	28.40	27.90	28.10	28.10	3,393,800
03 Apr 2024	28.50	28.50	28.12	28.15	28.15	3,163,600
02 Apr 2024	28.44	28.78	28.41	28.44	28.44	5,008,900
01 Apr 2024	28.48	28.54	28.09	28.42	28.42	4,929,300
28 Mar 2024	28.29	28.54	28.23	28.49	28.49	4,440,100
27 Mar 2024	27.45	28.30	27.42	28.29	28.29	5,656,100
26 Mar 2024	27.59	27.61	27.16	27.23	27.23	5,757,600
25 Mar 2024	27.93	27.94	27.52	27.60	27.60	4,728,000
22 Mar 2024	28.19	28.19	27.80	27.83	27.83	4,073,400
21 Mar 2024	28.13	28.29	27.98	27.99	27.99	4,346,900
20 Mar 2024	28.08	28.29	27.94	28.10	28.10	4,476,500
19 Mar 2024	28.06	28.29	27.97	28.18	28.18	4,344,000
18 Mar 2024	27.84	28.15	27.77	27.94	27.94	3,485,300
15 Mar 2024	27.69	28.12	27.65	27.87	27.87	9,392,700
14 Mar 2024	27.86	28.14	27.62	27.89	27.89	6,003,500
13 Mar 2024	28.25	28.50	27.99	28.00	28.00	4,167,700
12 Mar 2024	28.37	28.55	28.10	28.13	28.13	3,514,900
11 Mar 2024	28.31	28.71	28.31	28.52	28.52	4,272,900
08 Mar 2024	28.36	28.48	28.09	28.33	28.33	3,468,000
07 Mar 2024	28.56	28.61	28.24	28.31	28.31	2,919,400
06 Mar 2024	28.10	28.40	28.03	28.30	28.30	3,912,200
05 Mar 2024	28.04	28.55	27.72	27.89	27.89	5,967,300
04 Mar 2024	27.27	27.96	27.24	27.94	27.94	3,127,300
01 Mar 2024	27.46	27.50	27.06	27.44	27.44	3,062,100
29 Feb 2024	27.62	27.75	27.48	27.50	27.50	3,380,100
28 Feb 2024	27.59	27.73	27.44	27.48	27.48	3,332,900
27 Feb 2024	27.40	27.66	27.25	27.65	27.65	3,803,800
26 Feb 2024	27.73	27.82	27.27	27.30	27.30	3,435,900
23 Feb 2024	28.00	28.15	27.84	27.91	27.91	4,154,900
22 Feb 2024	28.08	28.09	27.74	27.87	27.87	3,901,300
21 Feb 2024	27.99	28.28	27.77	28.28	28.28	5,721,700
20 Feb 2024	27.89	28.20	27.57	27.79	27.79	5,225,800
16 Feb 2024	27.79	28.00	27.59	27.88	27.88	3,518,600
15 Feb 2024	27.48	27.89	27.45	27.87	27.87	4,007,500
14 Feb 2024	27.29	27.40	27.14	27.35	27.35	3,375,600
14 Feb 2024	0.2 Dividend
13 Feb 2024	27.68	27.77	26.95	27.44	27.24	3,961,100
12 Feb 2024	27.57	27.82	27.44	27.75	27.55	2,892,300
09 Feb 2024	27.31	27.60	27.29	27.53	27.33	2,595,100
08 Feb 2024	27.42	27.51	27.18	27.43	27.23	2,740,400
07 Feb 2024	27.77	27.77	27.45	27.57	27.37	2,628,200
06 Feb 2024	27.46	27.75	27.40	27.61	27.41	3,325,300
05 Feb 2024	27.68	27.89	27.44	27.53	27.33	3,716,700
02 Feb 2024	28.09	28.21	27.65	27.95	27.75	2,998,100
01 Feb 2024	27.83	28.38	27.68	28.38	28.17	3,491,100
31 Jan 2024	28.20	28.28	27.70	27.94	27.74	3,955,700
30 Jan 2024	27.77	28.05	27.62	27.97	27.77	5,307,700
29 Jan 2024	27.55	27.92	27.43	27.91	27.71	3,611,200
26 Jan 2024	27.62	27.72	27.38	27.57	27.37	3,448,700
25 Jan 2024	27.45	27.63	27.17	27.52	27.32	5,044,200
24 Jan 2024	27.71	27.74	27.09	27.14	26.94	4,599,900
23 Jan 2024	27.38	27.51	27.12	27.50	27.30	11,149,000
22 Jan 2024	27.77	27.92	27.44	27.47	27.27	4,750,500
19 Jan 2024	27.90	27.90	27.51	27.77	27.57	4,709,200
18 Jan 2024	27.90	27.95	27.55	27.77	27.57	4,218,800
17 Jan 2024	28.31	28.64	27.85	28.05	27.85	2,961,000
16 Jan 2024	28.41	28.64	28.30	28.53	28.32	4,336,000
12 Jan 2024	28.57	28.65	28.32	28.57	28.36	3,150,100
11 Jan 2024	29.13	29.14	28.27	28.35	28.14	5,884,600
10 Jan 2024	29.22	29.46	29.15	29.25	29.04	4,137,600
09 Jan 2024	29.24	29.41	29.12	29.23	29.02	2,602,400
08 Jan 2024	29.19	29.42	29.12	29.41	29.20	3,560,400
05 Jan 2024	29.03	29.33	28.92	29.24	29.03	3,125,500
04 Jan 2024	29.25	29.44	29.07	29.08	28.87	3,655,400
03 Jan 2024	29.02	29.18	28.88	29.13	28.92	3,598,200
02 Jan 2024	28.52	29.06	28.40	29.01	28.80	3,902,200
29 Dec 2023	28.46	28.58	28.35	28.57	28.36	2,830,700
28 Dec 2023	28.35	28.61	28.34	28.56	28.35	1,863,300
27 Dec 2023	28.42	28.51	28.27	28.38	28.17	2,196,800
26 Dec 2023	28.32	28.62	28.27	28.50	28.29	2,524,100
22 Dec 2023	28.46	28.71	28.35	28.38	28.17	2,239,300
21 Dec 2023	28.37	28.63	28.18	28.30	28.09	2,855,000
20 Dec 2023	28.89	28.98	28.29	28.30	28.09	4,627,700
19 Dec 2023	28.90	29.00	28.76	28.97	28.76	2,342,800
18 Dec 2023	28.98	29.12	28.72	28.81	28.60	3,470,200
15 Dec 2023	29.20	29.45	28.61	28.86	28.65	9,030,300
14 Dec 2023	30.55	30.55	29.64	29.70	29.48	6,284,300
13 Dec 2023	29.02	30.23	28.86	30.20	29.98	6,219,600
12 Dec 2023	29.13	29.15	28.80	29.01	28.80	3,288,900
11 Dec 2023	28.62	29.06	28.62	29.05	28.84	4,078,800
08 Dec 2023	28.80	28.90	28.50	28.77	28.56	5,594,400
07 Dec 2023	28.82	29.14	28.59	28.76	28.55	5,405,500
06 Dec 2023	28.71	28.83	28.45	28.78	28.57	4,840,800
05 Dec 2023	28.83	28.86	28.41	28.56	28.35	3,948,900
04 Dec 2023	28.59	29.09	28.52	28.85	28.64	6,529,600
01 Dec 2023	28.32	28.81	28.21	28.79	28.58	5,747,200
30 Nov 2023	28.03	28.36	27.83	28.27	28.06	5,842,900
29 Nov 2023	28.19	28.28	27.84	27.89	27.69	3,129,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,548.33+109.72(+0.29%)

HANG SENG16,817.55+305.86(+1.85%)

CRUDE OIL83.02+0.17(+0.21%)

GOLD FUTURES2,319.60-26.80(-1.14%)

DOW38,239.98+253.58(+0.67%)

Bitcoin GBP53,917.25+101.98(+0.19%)

Trending tickers

CenterPoint Energy, Inc. (CNP)

NIKKEI 225
37,548.33
+109.72(+0.29%)

HANG SENG
16,817.55
+305.86(+1.85%)

CRUDE OIL
83.02
+0.17(+0.21%)

GOLD FUTURES
2,319.60
-26.80(-1.14%)

DOW
38,239.98
+253.58(+0.67%)

Bitcoin GBP
53,917.25
+101.98(+0.19%)