CenterPoint Energy Inc Historical Data - CNP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

CenterPoint Energy Inc (CNP)

28.85

-0.49

(-1.67%)

Closed April 27 4:00PM

Delayed by 15 minutes

28.85

0.00

(0.00%)

After Hours: 5:40PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.77	2.74216524217	28.08	29.425	27.99	3710751	28.95931875	CS
4	0.37	1.29915730337	28.48	29.425	26.9	4416934	28.08509433	CS
12	0.76	2.70558917764	28.09	29.425	26.9	4197718	27.94137656	CS
26	1.03	3.70237239396	27.82	30.55	26.54	4340141	28.01429702	CS
52	-1.73	-5.65729234794	30.58	31.435	25.42	4245198	28.33492961	CS
156	4.65	19.2148760331	24.2	33.5	23.58	4468443	28.08215205	CS
260	-1.86	-6.05665906871	30.71	33.5	11.58	5076864	25.33513592	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	28.85	-0.49	-1.67	29.33	29.35	28.8425	3335553
1714084800	29.34	0.27	0.93	29.07	29.425	28.86	5618731
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	27.31	27.37	26.9	9553097
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	27.73	27.84	27.315	4836255
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	5376735
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	28.44	28.78	28.41	5008897
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	9392719
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	27.68	27.77	26.95	3961060
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

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