UK markets closed

CenterPoint Energy, Inc. (CNP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.56-0.10 (-0.32%)
At close: 04:00PM EDT
31.56 0.00 (0.00%)
After hours: 04:51PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202231.3733.5031.0531.5631.564,849,300
22 Sept 202231.8231.8631.3431.6631.663,861,300
21 Sept 202232.2632.5131.7931.9531.955,919,100
20 Sept 202232.2432.3431.6331.9931.993,507,500
19 Sept 202231.9032.5331.8732.4632.463,863,500
16 Sept 202232.0832.1831.8332.0432.046,396,700
15 Sept 202232.5832.5831.9932.1832.184,572,500
14 Sept 202232.3932.9032.3932.7532.754,351,900
13 Sept 202232.6632.9832.1332.3532.353,572,100
12 Sept 202232.9233.2332.8433.1033.102,754,400
09 Sept 202232.8132.9532.5332.8532.852,588,900
08 Sept 202232.5932.8432.4032.7032.702,892,000
07 Sept 202231.8332.7431.7932.6732.673,260,900
06 Sept 202231.9032.1031.5531.7031.704,015,100
02 Sept 202231.9932.4631.7031.7831.784,363,800
01 Sept 202231.4031.9731.3431.9531.952,882,500
31 Aug 202231.6431.8931.4631.5331.534,798,700
30 Aug 202232.1032.2031.5031.6531.652,318,800
29 Aug 202231.5632.3331.3932.0932.092,256,300
26 Aug 202232.4532.5031.7331.7531.752,505,300
25 Aug 202232.3432.4332.0232.3732.372,229,000
24 Aug 202232.0132.3331.8032.2732.273,385,000
23 Aug 202232.0332.0731.7531.9131.911,994,800
22 Aug 202232.4732.5031.8332.0332.032,557,100
19 Aug 202232.6332.7432.4332.6532.652,954,100
18 Aug 202232.4332.8732.4332.5932.593,072,100
17 Aug 202232.6632.7732.2832.5132.513,184,700
17 Aug 20220.18 Dividend
16 Aug 202232.6932.9232.5732.8332.652,254,400
15 Aug 202232.4032.7232.2632.6932.511,892,500
12 Aug 202232.0932.5232.0732.5032.322,986,600
11 Aug 202231.7732.2031.2431.9131.747,321,000
10 Aug 202232.2932.3431.9732.0731.892,990,900
09 Aug 202231.7432.1231.6732.0831.902,335,600
08 Aug 202231.7031.9231.4031.5831.411,634,700
05 Aug 202231.2631.5130.8631.4731.302,872,700
04 Aug 202231.6931.8831.3531.3931.222,326,900
03 Aug 202231.7031.8030.6631.6931.524,484,600
02 Aug 202232.0032.2531.6431.7031.534,497,700
01 Aug 202231.6531.6931.3231.6331.462,988,900
29 Jul 202231.4531.8531.4531.6931.522,768,600
28 Jul 202230.7631.5530.7031.5031.332,451,400
27 Jul 202230.5030.8130.3630.5530.384,017,900
26 Jul 202230.0830.5430.0430.5030.332,906,100
25 Jul 202229.6430.1129.5730.1029.932,658,700
22 Jul 202229.4329.8229.4329.7029.543,040,900
21 Jul 202229.2829.3329.0629.3229.162,196,900
20 Jul 202229.7129.8229.1029.3829.223,302,000
19 Jul 202229.8029.8629.6129.7529.593,932,200
18 Jul 202229.6129.8929.4929.5629.406,019,800
15 Jul 202229.3729.6428.8829.6129.453,708,900
14 Jul 202228.5329.1828.4729.1228.964,916,800
13 Jul 202229.1329.6529.0229.0828.924,276,300
12 Jul 202229.3229.9529.3229.4429.283,085,600
11 Jul 202229.3329.5929.1529.5329.371,791,100
08 Jul 202229.3729.5029.0529.3729.213,253,600
07 Jul 202229.4729.7629.2929.3129.152,866,000
06 Jul 202229.2129.6428.9829.3429.183,453,900
05 Jul 202230.3630.4028.5429.0928.935,260,600
01 Jul 202229.7130.5929.5030.5030.334,242,400
30 Jun 202228.8829.7128.7529.5829.424,770,800
29 Jun 202229.1429.3528.9729.1228.962,131,200
28 Jun 202229.1729.6129.0529.0928.933,983,200
27 Jun 202228.7429.1028.6528.9928.832,851,600
24 Jun 202228.3729.0128.3228.8528.695,506,800
23 Jun 202227.8728.3327.8028.2528.103,733,700
22 Jun 202227.5027.9927.4527.8027.653,525,500
21 Jun 202227.5527.8227.4227.7527.603,946,500
17 Jun 202227.3727.7326.9627.4027.259,509,900
16 Jun 202227.6927.7127.1027.4427.295,911,400
15 Jun 202227.8528.6127.7028.1227.975,867,500
14 Jun 202228.7528.8027.1127.6027.458,627,100
13 Jun 202229.6829.7328.5228.6428.486,889,200
10 Jun 202230.2530.4930.0030.1229.953,853,400
09 Jun 202231.3031.4030.5930.6130.443,171,900
08 Jun 202231.8431.8831.2831.3131.142,541,900
07 Jun 202231.4032.1031.3532.0731.893,922,800
06 Jun 202231.8531.8631.4631.5431.375,118,400
03 Jun 202232.0232.1731.5831.6731.503,572,300
02 Jun 202232.1232.2831.6132.1031.926,808,800
01 Jun 202232.2432.2431.6232.0631.884,849,800
31 May 202232.1432.3431.8232.0531.875,334,600
27 May 202231.8532.4331.8032.4232.243,395,100
26 May 202231.9632.2031.8931.9831.804,165,300
25 May 202231.3131.8531.3131.8431.674,589,400
24 May 202230.8731.3830.6931.3131.142,446,000
23 May 202230.9631.1030.6930.8430.674,598,800
20 May 202230.7230.7630.2330.5830.414,105,800
19 May 202230.4930.8230.2930.6630.493,511,000
18 May 202231.3431.4330.6030.6730.504,447,200
18 May 20220.17 Dividend
17 May 202231.1431.3730.7331.3731.034,379,400
16 May 202231.0931.2330.8130.9730.634,037,200
13 May 202230.6331.0530.4131.0330.693,939,500
12 May 202230.3630.4529.8130.3930.066,077,300
11 May 202230.5531.1730.3730.4030.076,659,000
10 May 202230.4431.1830.0030.4830.156,354,500
09 May 202230.5230.7630.2130.3830.054,673,400
06 May 202230.7731.0930.4630.7330.406,879,600
05 May 202231.2731.4030.5830.9430.605,211,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...