CenterPoint Energy Inc (CNP) Historical Stock Data
29.23 ↑0.38 (1.32%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNP is up 0.06% a day on average. There have been 17 days where CenterPoint Energy Inc closed green and 13 days where CNP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 29.33 | 28.85 | ↓$0.48 (-1.64%) | 28.84 | 29.35 | 3.34M |
| 2024-04-25 | 29.07 | 29.34 | ↑$0.27 (0.93%) | 28.86 | 29.43 | 5.62M |
| 2024-04-24 | 28.51 | 29.07 | ↑$0.56 (1.96%) | 28.35 | 29.18 | 4.11M |
| 2024-04-23 | 28.70 | 28.73 | ↑$0.03 (0.10%) | 28.65 | 28.98 | 2.59M |
| 2024-04-22 | 28.53 | 28.78 | ↑$0.25 (0.88%) | 28.38 | 28.95 | 2.98M |
| 2024-04-19 | 28.08 | 28.53 | ↑$0.45 (1.60%) | 27.99 | 28.53 | 3.34M |
| 2024-04-18 | 27.85 | 27.95 | ↑$0.10 (0.36%) | 27.66 | 28.01 | 2.51M |
| 2024-04-17 | 27.43 | 27.70 | ↑$0.27 (0.98%) | 27.33 | 27.78 | 4.49M |
| 2024-04-16 | 27.31 | 27.22 | ↓$0.09 (-0.33%) | 26.90 | 27.37 | 9.55M |
| 2024-04-15 | 27.59 | 27.40 | ↓$0.19 (-0.69%) | 27.24 | 27.75 | 3.61M |
| 2024-04-12 | 27.62 | 27.46 | ↓$0.16 (-0.58%) | 27.31 | 27.77 | 3.68M |
| 2024-04-11 | 27.53 | 27.58 | ↑$0.05 (0.18%) | 27.22 | 27.77 | 5.61M |
| 2024-04-10 | 27.73 | 27.37 | ↓$0.36 (-1.30%) | 27.32 | 27.84 | 4.84M |
| 2024-04-09 | 28.31 | 28.28 | ↓$0.03 (-0.11%) | 28.18 | 28.47 | 4.47M |
| 2024-04-08 | 28.11 | 28.22 | ↑$0.11 (0.39%) | 27.99 | 28.31 | 5.16M |
| 2024-04-05 | 27.94 | 28.05 | ↑$0.11 (0.39%) | 27.73 | 28.10 | 5.38M |
| 2024-04-04 | 28.37 | 28.10 | ↓$0.27 (-0.95%) | 27.90 | 28.40 | 3.39M |
| 2024-04-03 | 28.50 | 28.15 | ↓$0.35 (-1.23%) | 28.12 | 28.50 | 3.16M |
| 2024-04-02 | 28.44 | 28.44 | ↑$0.00 (0.00%) | 28.41 | 28.78 | 5.01M |
| 2024-04-01 | 28.48 | 28.42 | ↓$0.06 (-0.21%) | 28.09 | 28.54 | 4.93M |
| 2024-03-28 | 28.29 | 28.49 | ↑$0.20 (0.71%) | 28.23 | 28.54 | 4.44M |
| 2024-03-27 | 27.45 | 28.29 | ↑$0.84 (3.06%) | 27.42 | 28.30 | 5.66M |
| 2024-03-26 | 27.59 | 27.23 | ↓$0.36 (-1.30%) | 27.16 | 27.61 | 5.76M |
| 2024-03-25 | 27.93 | 27.60 | ↓$0.33 (-1.18%) | 27.52 | 27.94 | 4.73M |
| 2024-03-22 | 28.19 | 27.83 | ↓$0.36 (-1.28%) | 27.80 | 28.19 | 4.07M |
| 2024-03-21 | 28.13 | 27.99 | ↓$0.14 (-0.50%) | 27.98 | 28.29 | 4.35M |
| 2024-03-20 | 28.08 | 28.10 | ↑$0.02 (0.07%) | 27.94 | 28.29 | 4.48M |
| 2024-03-19 | 28.06 | 28.18 | ↑$0.12 (0.43%) | 27.97 | 28.29 | 4.34M |
| 2024-03-18 | 27.84 | 27.94 | ↑$0.10 (0.36%) | 27.77 | 28.15 | 3.49M |
| 2024-03-15 | 27.69 | 27.87 | ↑$0.18 (0.65%) | 27.65 | 28.12 | 9.39M |
Create an account or log in to view more rows.
$CNP bounce back baby
$CNP very nice
$CNP going green
$CNP rubbish
$CNP adding next Friday
$CNP we always finish green after a red week. Less go!
$CNP see you on the moon
$CNP shaking weak hands that’s all
$CNP Waiting waiting waiting — you know for what !!! Announcement!!!
$CNP it can go lower