Quantcast

CenterPoint Energy, Inc (Holding Co) Common Stock Historical Stock Prices

CNP 
$27.76
*  
0.26
0.93%
Get CNP Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading CNP now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.99 27.99 27.61 27.76 2,406,550
07/20/2018 27.96 27.99 27.61 27.76 2,422,649
07/19/2018 27.65 28.145 27.65 28.02 3,310,626
07/18/2018 27.75 27.75 27.37 27.61 3,114,280
07/17/2018 27.8 27.86 27.62 27.71 1,629,713
07/16/2018 27.8 27.84 27.645 27.73 2,036,492
07/13/2018 27.79 27.92 27.55 27.76 2,101,522
07/12/2018 27.58 27.91 27.51 27.83 4,647,013
07/11/2018 27.13 27.54 27.071 27.51 3,060,503
07/10/2018 26.81 27.24 26.55 27.11 4,608,883
07/09/2018 27.94 27.975 26.835 26.92 4,216,594
07/06/2018 27.82 28.02 27.73 27.94 2,295,500
07/05/2018 27.66 27.75 27.28 27.75 3,538,632
07/03/2018 27.6 27.8 27.54 27.61 2,342,552
07/02/2018 27.75 27.845 27.42 27.57 3,652,510
06/29/2018 27.56 27.86 27.42 27.71 3,391,805
06/28/2018 27.84 28 27.52 27.56 4,000,814
06/27/2018 27.31 27.61 27.19 27.56 3,410,307
06/26/2018 27.11 27.54 27.11 27.33 5,472,330
06/25/2018 26.66 27.29 26.64 27.19 4,149,523
06/22/2018 26.58 26.65 26.475 26.62 3,470,502
06/21/2018 26.25 26.56 26.24 26.52 3,477,295
06/20/2018 26.47 26.48 26.23 26.31 2,698,541
06/19/2018 26.03 26.39 26.02 26.38 2,564,539
06/18/2018 25.88 26.125 25.87 26.08 2,892,957
06/15/2018 26.07 26.1 25.81 25.89 5,972,498
06/14/2018 25.65 26.18 25.65 26.18 3,977,757
06/13/2018 25.91 26.27 25.61 25.64 4,292,894
06/12/2018 25.37 25.96 25.27 25.91 5,509,418
06/11/2018 25.35 25.49 25.1 25.22 2,425,907
06/08/2018 25.46 25.51 25.145 25.35 2,999,478
06/07/2018 25.26 25.56 25.1 25.41 3,008,021
06/06/2018 25.66 25.81 25.12 25.21 2,916,245
06/05/2018 25.61 25.76 25.51 25.66 3,974,165
06/04/2018 25.93 26.04 25.57 25.63 3,768,997
06/01/2018 26.13 26.19 25.57 25.66 4,537,217
05/31/2018 26.13 26.36 25.97 26.13 5,086,605
05/30/2018 25.87 26.28 25.72 26.12 5,890,668
05/29/2018 25.92 26.1 25.6939 25.84 4,411,254
05/25/2018 26.14 26.17 25.955 25.98 2,693,825
05/24/2018 25.9 26.2 25.725 26.17 3,115,424
05/23/2018 25.45 25.89 25.39 25.86 4,830,885
05/22/2018 25.26 25.57 25.23 25.41 2,824,011
05/21/2018 25.37 25.4 25.18 25.22 3,874,934
05/18/2018 25.36 25.47 25.21 25.33 3,239,442
05/17/2018 25.53 25.65 25.234 25.29 3,179,014
05/16/2018 25.85 25.89 25.44 25.5 3,850,646
05/15/2018 26.38 26.49 25.84 26.06 5,622,307
05/14/2018 26.76 26.83 26.39 26.49 4,872,172
05/11/2018 26.63 26.79 26.56 26.68 2,331,224
05/10/2018 26.41 26.68 26.33 26.64 5,819,981
05/09/2018 26.83 26.889 26.25 26.27 6,077,939
05/08/2018 26.48 26.57 26.2 26.55 10,320,840
05/07/2018 26.72 27.04 26.48 26.63 8,590,788
05/04/2018 26.98 27.08 26.04 26.39 8,659,379
05/03/2018 25.42 25.51 24.99 25.38 6,267,384
05/02/2018 25.48 25.6 25.34 25.46 5,013,075
05/01/2018 25.26 25.47 25.26 25.44 5,886,338
04/30/2018 25.5 25.58 25.2301 25.33 5,030,677
04/27/2018 25.06 25.585 25.02 25.47 8,006,313
04/26/2018 25.03 25.2 24.89 25.11 8,207,061
04/25/2018 25.26 25.46 24.81 24.92 8,427,205
04/24/2018 26.05 26.055 25.29 25.36 11,269,310
04/23/2018 26.25 26.49 25.76 25.94 9,911,388
04/20/2018 27.01 27.07 26.62 26.68 5,106,672
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CNP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio