CenterPoint Energy Inc Historical Data - CNP | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
CenterPoint Energy Inc (CNP)
CenterPoint Energy Inc (CNP) Historical

CenterPoint Energy Inc (CNP)

29.34

0.27

(0.93%)

Closed April 26 4:00PM

Delayed by 15 minutes

29.34

0.00

(0.00%)

After Hours: 6:40PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.49	5.35008976661	27.85	29.425	27.66	3105324	28.66073118	CS
4	1.17	4.15335463259	28.17	29.425	26.9	4381139	28.02177898	CS
12	1.51	5.42579949695	27.83	29.425	26.9	4174366	27.91527234	CS
26	2.08	7.63022743947	27.26	30.55	26.54	4339121	27.99565757	CS
52	-1.46	-4.74025974026	30.8	31.435	25.42	4231103	28.34440313	CS
156	5.14	21.2396694215	24.2	33.5	23.58	4470351	28.08762131	CS
260	-0.85	-2.8155018218	30.19	33.5	11.58	5067835	25.3495115	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084800	29.34	0.27	0.93	29.12	29.425	28.86	5533382
1713998400	29.07	0.34	1.18	28.51	29.18	28.35	4111278
1713912000	28.73	-0.05	-0.17	28.7	28.98	28.65	2588038
1713825600	28.78	0.25	0.88	28.53	28.95	28.38	2982953
1713566400	28.53	0.58	2.08	28.08	28.53	27.99	3338105
1713480000	27.95	0.25	0.90	27.85	28.005	27.66	2506246
1713393600	27.7	0.48	1.76	27.43	27.78	27.33	4490490
1713307200	27.22	-0.18	-0.66	27.08	27.29	26.9	9416731
1713220800	27.4	-0.06	-0.22	27.59	27.75	27.24	3613197
1712961600	27.46	-0.12	-0.44	27.62	27.77	27.305	3683220
1712875200	27.58	0.21	0.77	27.53	27.77	27.22	5612094
1712788800	27.37	-0.91	-3.22	27.7783	27.7783	27.315	4747581
1712702400	28.28	0.06	0.21	28.17	28.465	28.17	4468000
1712616000	28.22	0.17	0.61	28.11	28.31	27.985	5155462
1712356800	28.05	-0.05	-0.18	27.94	28.1025	27.73	5352754
1712270400	28.1	-0.05	-0.18	28.37	28.4	27.9	3393800
1712184000	28.15	-0.29	-1.02	28.5	28.5	28.115	3163636
1712097600	28.44	0.02	0.07	28.665	28.78	28.43	4835443
1712011200	28.42	-0.07	-0.25	28.48	28.54	28.09	4929336
1711665600	28.49	0.2	0.71	28.17	28.54	28.17	4430809
1711579200	28.29	1.06	3.89	27.45	28.3	27.42	5656097
1711492800	27.23	-0.37	-1.34	27.59	27.61	27.16	5757642
1711406400	27.6	-0.23	-0.83	27.93	27.94	27.52	4731130
1711147200	27.83	-0.16	-0.57	28.19	28.19	27.8	4073452
1711060800	27.99	-0.11	-0.39	28.13	28.29	27.98	4346910
1710974400	28.1	-0.08	-0.28	28.08	28.29	27.94	4476612
1710888000	28.18	0.24	0.86	28.06	28.29	27.97	4344240
1710801600	27.94	0.07	0.25	27.88	28.15	27.77	3485344
1710542400	27.87	-0.02	-0.07	27.69	28.12	27.65	9205176
1710456000	27.89	-0.11	-0.39	27.86	28.14	27.62	6003470
1710369600	28	-0.13	-0.46	28.25	28.5	27.99	4165683
1710283200	28.13	-0.39	-1.37	28.53	28.55	28.1	3514874
1710196800	28.52	0.19	0.67	28.31	28.71	28.31	4272875
1709941200	28.33	0.02	0.07	28.36	28.48	28.085	3468046
1709854800	28.31	0.01	0.04	28.56	28.61	28.24	2919377
1709768400	28.3	0.41	1.47	28.1	28.4	28.03	3912234
1709682000	27.89	-0.05	-0.18	28.04	28.55	27.72	5966434
1709595600	27.94	0.5	1.82	27.27	27.955	27.24	3127341
1709336400	27.44	-0.06	-0.22	27.46	27.495	27.055	3062075
1709250000	27.5	0.02	0.07	27.62	27.75	27.48	3374727
1709163600	27.48	-0.17	-0.61	27.59	27.725	27.44	3332871
1709077200	27.65	0.35	1.28	27.4	27.655	27.25	3803867
1708990800	27.3	-0.61	-2.19	27.73	27.82	27.27	3435863
1708731600	27.91	0.04	0.14	28	28.15	27.84	4154915
1708645200	27.87	-0.41	-1.45	28.08	28.09	27.735	3901338
1708558800	28.28	0.49	1.76	27.99	28.28	27.7675	5721676
1708472400	27.79	-0.09	-0.32	27.89	28.2	27.57	5225755
1708126800	27.88	0.01	0.04	27.79	27.995	27.59	3518631
1708040400	27.87	0.52	1.90	27.48	27.89	27.45	4007450
1707954000	27.35	-0.09	-0.33	27.29	27.4	27.135	3375566
1707867600	27.44	-0.31	-1.12	27.65	27.7	26.95	3883232
1707781200	27.75	0.22	0.80	27.57	27.82	27.435	2892320
1707522000	27.53	0.1	0.36	27.31	27.6	27.29	2595116
1707435600	27.43	-0.14	-0.51	27.42	27.505	27.18	2734350
1707349200	27.57	-0.04	-0.14	27.77	27.77	27.45	2628182
1707262800	27.61	0.08	0.29	27.46	27.75	27.4	3325353
1707176400	27.53	-0.42	-1.50	27.68	27.885	27.44	3716744
1706917200	27.95	-0.43	-1.52	28.09	28.21	27.65	2998134
1706830800	28.38	0.44	1.57	27.83	28.38	27.68	3491127
1706744400	27.94	-0.03	-0.11	28.2	28.28	27.7	3955713
1706658000	27.97	0.06	0.21	27.77	28.05	27.62	5308238
1706571600	27.91	0.34	1.23	27.55	27.92	27.4301	3611226
1706312400	27.57	0.05	0.18	27.62	27.72	27.38	3448718

CenterPoint Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions