ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CNP CenterPoint Energy Inc

28.49
0.20 (0.71%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
CenterPoint Energy Inc CNP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.20 0.71% 28.49 20:00:00
Open Price Low Price High Price Close Price Prev Close
28.17 28.17 28.54 28.49 28.29
more quote information »

CNP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.1328.5427.1627.784,913,0460.361.28%
1 Month27.6228.7127.05527.954,493,1870.873.15%
3 Months29.2529.45526.9527.944,186,450-0.76-2.60%
6 Months27.2930.5525.4227.844,444,4531.204.40%
1 Year28.4231.43525.4228.454,120,2410.070.25%
3 Years21.8933.5021.8927.954,487,1236.6030.15%
5 Years30.5533.5011.5825.365,075,290-2.06-6.74%

CNP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 28.49 0.20 0.71% 28.17 28.54 28.17 4,430,809
Mar 27 2024 28.29 1.06 3.89% 27.45 28.30 27.42 5,656,097
Mar 26 2024 27.23 -0.37 -1.34% 27.59 27.61 27.16 5,757,642
Mar 25 2024 27.60 -0.23 -0.83% 27.93 27.94 27.52 4,731,130
Mar 22 2024 27.83 -0.16 -0.57% 28.19 28.19 27.80 4,073,452
Mar 21 2024 27.99 -0.11 -0.39% 28.13 28.29 27.98 4,346,910
Mar 20 2024 28.10 -0.08 -0.28% 28.08 28.29 27.94 4,476,612
Mar 19 2024 28.18 0.24 0.86% 28.06 28.29 27.97 4,344,240
Mar 18 2024 27.94 0.07 0.25% 27.88 28.15 27.77 3,485,344
Mar 15 2024 27.87 -0.02 -0.07% 27.69 28.12 27.65 9,392,719
Mar 14 2024 27.89 -0.11 -0.39% 27.86 28.14 27.62 6,003,470
Mar 13 2024 28.00 -0.13 -0.46% 28.25 28.50 27.99 4,165,683
Mar 12 2024 28.13 -0.39 -1.37% 28.53 28.55 28.10 3,514,874
Mar 11 2024 28.52 0.19 0.67% 28.31 28.71 28.31 4,272,875
Mar 08 2024 28.33 0.02 0.07% 28.36 28.48 28.085 3,468,046
Mar 07 2024 28.31 0.01 0.04% 28.56 28.61 28.24 2,919,377
Mar 06 2024 28.30 0.41 1.47% 28.10 28.40 28.03 3,912,234
Mar 05 2024 27.89 -0.05 -0.18% 28.04 28.55 27.72 5,966,434
Mar 04 2024 27.94 0.50 1.82% 27.27 27.955 27.24 3,127,341
Mar 01 2024 27.44 -0.06 -0.22% 27.46 27.495 27.055 3,062,075
Feb 29 2024 27.50 0.02 0.07% 27.62 27.75 27.48 3,374,727
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock