CenterPoint Energy Inc (CNP) Historical Stock Data
27.02 ↓0.38 (-1.39%)
As of April 16, 2024, 10:37am EST.
Historical Data
In the past 30 trading days, CNP is down -0.08% a day on average. There have been 14 days where CenterPoint Energy Inc closed green and 16 days where CNP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 27.86 | 27.89 | ↑$0.03 (0.11%) | 27.62 | 28.14 | 6M |
| 2024-03-13 | 28.25 | 28.00 | ↓$0.25 (-0.88%) | 27.99 | 28.50 | 4.17M |
| 2024-03-12 | 28.37 | 28.13 | ↓$0.24 (-0.85%) | 28.10 | 28.55 | 3.51M |
| 2024-03-11 | 28.31 | 28.52 | ↑$0.21 (0.74%) | 28.31 | 28.71 | 4.27M |
| 2024-03-08 | 28.36 | 28.33 | ↓$0.03 (-0.11%) | 28.09 | 28.48 | 3.47M |
| 2024-03-07 | 28.56 | 28.31 | ↓$0.25 (-0.88%) | 28.24 | 28.61 | 2.92M |
| 2024-03-06 | 28.10 | 28.30 | ↑$0.20 (0.71%) | 28.03 | 28.40 | 3.79M |
| 2024-03-05 | 28.04 | 27.89 | ↓$0.15 (-0.53%) | 27.72 | 28.55 | 5.97M |
| 2024-03-04 | 27.27 | 27.94 | ↑$0.67 (2.46%) | 27.24 | 27.96 | 3.13M |
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