CenterPoint Energy Stock Price History, CNP Historical Prices

Add to My Stocks
$28.78 $0.14 (0.48%) CNP stock closing price Sep 17, 2018 (Closing)

View and download CenterPoint Energy stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CenterPoint Energy price to earnings ratio data. The CenterPoint Energy stock price history chart shows that the stock price reached a high of $30.45 on Sep 11, 2017, and a low of $16.14 on Dec 10, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-17 28.92 28.92 28.58 28.78 2,741,888 8.02 1.23
2018-09-12 28.8 28.86 28.53 28.58 2,080,668 7.96 1.22
2018-09-10 28.66 28.8 28.57 28.73 1,747,789 8 1.23
2018-09-06 28.86 29 28.73 28.9 2,953,212 8.05 1.24
2018-09-05 28.52 28.96 28.2 28.92 4,729,472 8.06 1.24
2018-09-04 27.68 27.94 27.65 27.92 3,379,555 7.78 1.19
2018-08-30 27.81 27.89 27.68 27.77 2,117,231 7.74 1.19
2018-08-29 27.64 27.81 27.52 27.79 1,886,826 7.74 1.19
2018-08-28 27.62 27.67 27.48 27.55 2,092,538 7.67 1.18
2018-08-23 27.81 27.95 27.61 27.71 2,074,500 7.72 1.19
2018-08-22 28.13 28.16 27.77 27.83 1,626,011 7.75 1.19
2018-08-21 28.38 28.38 28 28.06 2,138,206 7.82 1.2
2018-08-17 28.3 28.49 28.26 28.29 3,545,988 7.88 1.21
2018-08-16 27.96 28.29 27.82 28.29 4,620,585 7.88 1.21
2018-08-14 28.26 28.26 28 28.13 2,538,582 7.84 1.2
2018-08-13 28.18 28.27 28.05 28.22 2,091,446 7.86 1.21
2018-08-09 28.23 28.28 28.06 28.2 1,866,345 7.86 1.21
2018-08-07 28.27 28.34 28.09 28.28 2,449,374 7.88 1.21
2018-08-06 27.95 28.43 27.94 28.27 3,699,161 7.88 1.21
2018-08-03 28.1 28.28 27.8 27.97 2,751,630 6.87 1.2
2018-08-02 27.91 28.2 27.74 28.11 2,634,758 6.91 1.21
2018-08-01 28.32 28.32 27.83 27.93 3,618,231 6.86 1.2
2018-07-31 28.17 28.48 28.03 28.48 4,365,632 7 1.22
2018-07-27 28.17 28.35 28 28.16 2,711,182 6.92 1.21
2018-07-26 28.26 28.54 28 28.17 3,062,347 6.92 1.21
2018-07-25 27.92 28.26 27.89 28.1 3,787,247 6.9 1.21
2018-07-24 27.61 27.98 27.26 27.93 6,294,596 6.86 1.2
2018-07-23 27.83 27.98 27.62 27.64 3,427,690 6.79 1.19
2018-07-20 27.96 27.99 27.61 27.76 2,423,087 6.82 1.19
2018-07-18 27.75 27.75 27.37 27.61 3,114,280 6.78 1.19
2018-07-17 27.8 27.86 27.62 27.71 1,630,150 6.81 1.19
2018-07-12 27.58 27.91 27.51 27.83 4,647,013 6.84 1.2
2018-07-11 27.13 27.54 27.07 27.51 3,167,768 6.76 1.18
2018-07-10 26.81 27.24 26.55 27.11 4,669,700 6.66 1.17
2018-07-09 27.94 27.98 26.84 26.92 4,217,168 6.61 1.16
2018-07-06 27.82 28.02 27.73 27.94 2,295,500 6.87 1.2
2018-07-05 27.66 27.75 27.28 27.75 3,538,632 6.82 1.19
2018-07-03 27.6 27.8 27.54 27.61 2,342,552 6.78 1.19
2018-07-02 27.75 27.85 27.42 27.57 3,652,510 6.77 1.18
2018-06-29 27.56 27.86 27.42 27.71 3,391,805 6.81 1.19
2018-06-28 27.84 28 27.52 27.56 4,000,814 6.77 1.18
2018-06-27 27.31 27.61 27.19 27.56 3,410,307 6.77 1.18
2018-06-26 27.11 27.54 27.11 27.33 5,472,330 6.72 1.17
2018-06-25 26.66 27.29 26.64 27.19 4,149,523 6.68 1.17
2018-06-22 26.58 26.65 26.48 26.62 3,470,502 6.54 1.14
2018-06-21 26.25 26.56 26.24 26.52 3,477,295 6.52 1.14
2018-06-20 26.47 26.48 26.23 26.31 2,698,541 6.46 1.13
2018-06-19 26.03 26.39 26.02 26.38 2,564,539 6.48 1.13
2018-06-18 25.88 26.13 25.87 26.08 2,892,957 6.41 1.12
2018-06-15 26.07 26.1 25.81 25.89 5,972,508 6.36 1.11
2018-06-14 25.65 26.18 25.65 26.18 3,977,757 6.43 1.13
2018-06-13 25.91 26.27 25.61 25.64 4,327,255 6.3 1.1
2018-06-12 25.37 25.96 25.27 25.91 5,509,518 6.37 1.11
2018-06-11 25.35 25.49 25.1 25.22 2,434,341 6.2 1.08
2018-06-08 25.46 25.51 25.15 25.35 2,999,630 6.23 1.09
2018-06-07 25.26 25.56 25.1 25.41 3,008,021 6.24 1.09
2018-06-06 25.66 25.81 25.12 25.21 2,916,645 6.19 1.08
2018-06-05 25.61 25.76 25.51 25.66 3,974,165 6.31 1.1
2018-06-04 25.93 26.04 25.57 25.63 3,768,997 6.3 1.1
2018-06-01 26.13 26.19 25.57 25.66 4,537,217 6.31 1.1
2018-05-31 26.13 26.36 25.97 26.13 5,086,605 6.42 1.12
2018-05-30 25.87 26.28 25.72 26.12 5,890,668 6.42 1.12
2018-05-29 25.92 26.1 25.69 25.84 4,411,254 6.35 1.11
2018-05-28 0 0 0 25.98 0 - -
2018-05-25 26.14 26.17 25.96 25.98 2,693,825 6.38 1.12
2018-05-24 25.9 26.2 25.73 26.17 3,115,424 6.43 1.12
2018-05-23 25.45 25.89 25.39 25.86 4,846,803 6.35 1.11
2018-05-22 25.26 25.57 25.23 25.41 2,824,011 6.24 1.09
2018-05-21 25.37 25.4 25.18 25.22 3,874,934 6.2 1.08
2018-05-18 25.36 25.47 25.21 25.33 3,239,442 6.22 1.09
2018-05-17 25.53 25.65 25.23 25.29 3,179,014 6.21 1.09
2018-05-16 25.85 25.89 25.44 25.5 3,850,646 6.27 1.1
2018-05-15 26.38 26.49 25.84 26.06 5,622,307 6.4 1.12
2018-05-14 26.76 26.83 26.39 26.49 4,872,172 6.51 1.14
2018-05-11 26.63 26.79 26.56 26.68 2,331,224 6.56 1.15
2018-05-10 26.41 26.68 26.33 26.64 5,819,981 6.55 1.14
2018-05-09 26.83 26.89 26.25 26.27 6,077,939 6.46 1.13
2018-05-08 26.48 26.57 26.2 26.55 10,349,229 6.52 1.14
2018-05-07 26.72 27.04 26.48 26.63 8,590,788 6.54 1.14
2018-05-04 26.98 27.08 26.04 26.39 8,659,379 6.39 1.18
2018-05-03 25.42 25.51 24.99 25.38 6,267,384 6.15 1.14
2018-05-02 25.48 25.6 25.34 25.46 5,013,146 6.17 1.14
2018-05-01 25.26 25.47 25.26 25.44 5,886,338 6.16 1.14
2018-04-30 25.5 25.58 25.23 25.33 5,040,069 6.13 1.14
2018-04-27 25.06 25.59 25.02 25.47 8,006,363 6.17 1.14
2018-04-26 25.03 25.2 24.89 25.11 8,207,061 6.08 1.13
2018-04-25 25.26 25.46 24.81 24.92 8,430,608 6.03 1.12
2018-04-24 26.05 26.06 25.29 25.36 11,269,306 6.14 1.14
2018-04-23 26.25 26.49 25.76 25.94 9,942,769 6.28 1.16
Get more Data

CenterPoint Energy Stock History Chart

View CNP PE ratio, PS ratio stocks charts and compare with peers.
CNP Chart
Note: Compare CenterPoint Energy stock price history with the index and industry peers.

CenterPoint Energy Stock Price History: Past 5 years

Max Stock Price30.45Sep 11,2017
Min Stock Price16.14Dec 10,2015
Avg Stock Price23.99

CenterPoint Energy Historical PE ratio: Past 5 years

Max PE Ratio56.93Nov 06,2013
Min PE Ratio6.03Apr 25,2018
Avg PE Ratio21.49

CenterPoint Energy Historical PS ratio: Past 5 years

Max PS Ratio1.64Apr 27,2017
Min PS Ratio0.87Dec 10,2015
Avg PS Ratio1.24

CNP Industry Peers

Company Price Change (%)
Fortis Inc (FTS)32.850.28 (0.86%)
Brookfield Infra Partners (BIP)39.650.03 (0.08%)
Nisource (NI)25.730.94 (3.79%)
Oge Energy (OGE)37.310.08 (0.21%)
Chesapeake (CPK)901.2 (1.35%)
Piedmont Natural Gas (PNY)60.020.02 (0.03%)
One Gas (OGS)82.681.2 (1.47%)

CenterPoint Energy share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in CenterPoint Energy stock analysis. CenterPoint Energy stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. CNP stock saw a high of $28.92, and a low of $28.58 on last trading day. Looking at CenterPoint Energy stock history data, the P/S ratio was at a low of 0.87 on Dec 10, 2015.