Quantcast

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

CNP 
$30.62
*  
0.14
0.46%
Get CNP Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading CNP now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    CNP Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 30.50 30.73 30.40 30.62 3,940,164
04/23/2019 30.58 30.73 30.4 30.62 3,847,830
04/22/2019 30.24 30.5 30.2139 30.48 3,154,687
04/18/2019 30.16 30.46 30.11 30.29 3,800,144
04/17/2019 30.14 30.18 29.96 30.01 2,866,761
04/16/2019 30.38 30.5 29.98 30.15 3,429,584
04/15/2019 30.69 30.77 30.4 30.5 4,584,894
04/12/2019 30.19 30.63 30.02 30.57 5,162,385
04/11/2019 30.24 30.37 30.1 30.29 4,812,817
04/10/2019 30.37 30.52 30.08 30.2 4,630,889
04/09/2019 30.47 30.53 30.18 30.32 4,005,615
04/08/2019 30.78 30.8 30.39 30.46 4,356,926
04/05/2019 30.63 30.87 30.51 30.87 3,856,874
04/04/2019 30.9 30.94 30.42 30.53 2,680,465
04/03/2019 30.7 30.89 30.455 30.7 3,371,973
04/02/2019 30.81 30.86 30.57 30.78 3,940,504
04/01/2019 30.69 30.755 30.44 30.7 3,081,521
03/29/2019 30.36 30.78 30.24 30.7 4,084,488
03/28/2019 30.55 30.65 30.14 30.33 4,122,658
03/27/2019 30.97 30.995 30.49 30.54 3,797,548
03/26/2019 30.8 31.07 30.77 30.93 2,445,498
03/25/2019 30.66 30.875 30.565 30.8 2,888,528
03/22/2019 30.72 30.92 30.65 30.72 3,836,124
03/21/2019 30.24 30.755 30.18 30.62 2,916,502
03/20/2019 30.37 30.53 30.22 30.26 3,466,382
03/19/2019 30.48 30.57 30.21 30.27 3,632,299
03/18/2019 30.8 30.83 30.38 30.58 5,015,219
03/15/2019 30.42 30.81 30.3546 30.81 9,949,230
03/14/2019 30.42 30.615 30.26 30.41 5,730,152
03/13/2019 30.71 30.76 30.4 30.41 6,370,314
03/12/2019 30.43 30.73 30.33 30.68 3,943,988
03/11/2019 30.03 30.43 30 30.43 4,084,801
03/08/2019 30.08 30.12 29.755 30.03 3,960,475
03/07/2019 30.16 30.31 29.92 30.03 5,644,214
03/06/2019 30.21 30.25 29.94 30.1 4,117,962
03/05/2019 30.29 30.36 30.06 30.17 4,445,873
03/04/2019 30.17 30.355 29.89 30.34 4,788,277
03/01/2019 30.1 30.28 29.825 30.17 5,962,336
02/28/2019 30.19 30.22 29.195 30.14 11,260,000
02/27/2019 30.91 31.18 30.7238 31.16 6,019,748
02/26/2019 31.27 31.27 30.91 30.93 4,009,001
02/25/2019 31.39 31.41 30.875 31.01 3,382,358
02/22/2019 31.28 31.42 31.08 31.4 3,042,351
02/21/2019 30.8 31.26 30.68 31.22 2,864,170
02/20/2019 30.95 31.06 30.77 30.98 4,870,314
02/19/2019 30.93 31.235 30.88 31.21 4,637,992
02/15/2019 30.95 31.04 30.74 30.89 3,797,446
02/14/2019 30.78 30.98 30.67 30.83 3,626,640
02/13/2019 30.76 30.89 30.625 30.76 3,379,729
02/12/2019 30.86 31.01 30.65 30.84 4,621,315
02/11/2019 30.83 30.94 30.485 30.79 4,339,653
02/08/2019 30.81 30.88 30.47 30.85 4,929,259
02/07/2019 30.63 30.86 30.47 30.81 4,004,720
02/06/2019 30.72 30.82 30.505 30.6 4,231,333
02/05/2019 30.82 30.96 30.74 30.83 6,156,793
02/04/2019 30.62 30.94 30.395 30.93 4,880,188
02/01/2019 30.86 30.96 30.55 30.81 4,024,922
01/31/2019 30.2 30.99 30.04 30.92 6,462,082
01/30/2019 29.9 30.39 29.9 30.21 3,664,568
01/29/2019 29.99 30.07 29.855 30.03 4,119,338
01/28/2019 29.79 30.02 29.61 29.86 6,318,358
01/25/2019 30.05 30.1975 29.73 29.79 5,605,437
01/24/2019 29.8 30.17 29.62 30.12 6,317,645
01/23/2019 29.62 29.9 29.62 29.87 4,786,082
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio