CenterPoint Energy, Inc. CNP
NYSE · United States · Utilities
$36.80-0.14 (-0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36.80 | -0.38% | $37.15 | $37.20 | $36.79 | 5.83M |
| 2026-09-29 | $36.94 | +0.87% | $36.54 | $37.06 | $36.37 | 5.44M |
| 2026-09-28 | $36.62 | -0.60% | $36.90 | $37.05 | $36.59 | 6.04M |
| 2026-09-25 | $36.84 | +0.05% | $36.78 | $36.90 | $36.49 | 6.86M |
| 2026-09-24 | $36.82 | -0.91% | $36.72 | $37.31 | $36.72 | 6.93M |
| 2026-09-23 | $37.16 | -1.82% | $37.71 | $37.71 | $37.04 | 7.22M |
| 2026-09-22 | $37.85 | -0.37% | $37.97 | $38.09 | $37.74 | 6.69M |
| 2026-09-21 | $37.99 | -0.60% | $38.15 | $38.30 | $37.94 | 4.58M |
| 2026-09-18 | $38.22 | -0.88% | $38.25 | $38.49 | $38.05 | 9.67M |
| 2026-09-17 | $38.56 | +0.60% | $38.44 | $38.64 | $38.11 | 7.77M |
| 2026-09-16 | $38.33 | +0.92% | $38.26 | $38.39 | $38.08 | 6.64M |
| 2026-09-15 | $37.98 | -1.73% | $38.57 | $38.70 | $37.84 | 6.72M |
| 2026-09-14 | $38.65 | -1.18% | $39.34 | $39.40 | $38.37 | 8.84M |
| 2026-09-11 | $39.11 | -0.03% | $39.40 | $39.51 | $39.08 | 5.53M |
| 2026-09-10 | $39.12 | -1.63% | $39.99 | $40.17 | $39.07 | 8.74M |
| 2026-09-09 | $39.77 | -0.87% | $40.02 | $40.21 | $39.56 | 5.31M |
| 2026-09-08 | $40.12 | +1.13% | $39.66 | $40.36 | $39.65 | 4.60M |
| 2026-09-04 | $39.67 | -0.78% | $39.76 | $40.10 | $39.57 | 4.14M |
| 2026-09-03 | $39.98 | +1.19% | $39.61 | $40.04 | $39.49 | 5.52M |
| 2026-09-02 | $39.51 | +0.10% | $39.46 | $39.70 | $39.07 | 5.07M |
| 2026-09-01 | $39.47 | -0.33% | $39.79 | $39.95 | $39.24 | 5.95M |
| 2026-08-31 | $39.60 | +0.92% | $38.89 | $39.76 | $38.83 | 9.27M |
| 2026-08-28 | $39.24 | -0.13% | $39.63 | $39.74 | $39.19 | 7.26M |
| 2026-08-27 | $39.29 | -0.76% | $39.21 | $39.45 | $39.02 | 4.47M |
| 2026-08-26 | $39.59 | +1.70% | $39.01 | $39.73 | $39.00 | 5.62M |
| 2026-08-25 | $38.93 | -0.43% | $39.05 | $39.25 | $38.90 | 4.54M |
| 2026-08-24 | $39.10 | +0.85% | $38.81 | $39.16 | $38.45 | 5.91M |
| 2026-08-21 | $38.77 | -3.56% | $40.18 | $40.25 | $38.72 | 7.82M |
| 2026-08-20 | $40.20 | -0.50% | $39.55 | $40.59 | $39.55 | 5.81M |
| 2026-08-19 | $40.40 | -0.35% | $41.53 | $41.53 | $40.35 | 4.96M |
| 2026-08-18 | $40.54 | -0.22% | $41.02 | $41.09 | $40.47 | 4.39M |
| 2026-08-17 | $40.63 | -0.49% | $40.61 | $40.81 | $40.40 | 4.15M |
| 2026-08-14 | $40.83 | +0.86% | $40.38 | $40.91 | $40.38 | 2.98M |
| 2026-08-13 | $40.48 | -0.12% | $40.32 | $40.89 | $40.30 | 4.40M |
| 2026-08-12 | $40.53 | +0.87% | $40.26 | $40.57 | $40.18 | 4.44M |
| 2026-08-11 | $40.18 | +0.37% | $40.07 | $40.29 | $39.80 | 6.41M |
| 2026-08-10 | $40.03 | -1.60% | $41.68 | $41.68 | $39.95 | 6.46M |
| 2026-08-07 | $40.68 | +0.02% | $40.85 | $41.26 | $40.33 | 7.33M |
| 2026-08-06 | $40.67 | +0.05% | $41.06 | $41.11 | $40.29 | 8.23M |
| 2026-08-05 | $40.65 | -2.24% | $41.53 | $41.68 | $40.27 | 9.26M |
| 2026-08-04 | $41.58 | -0.81% | $42.27 | $42.27 | $41.06 | 9.49M |
| 2026-08-03 | $41.92 | -0.29% | $41.69 | $42.49 | $41.69 | 5.55M |
| 2026-07-31 | $42.04 | -0.26% | $42.01 | $42.39 | $41.87 | 7.13M |
| 2026-07-30 | $42.15 | -1.82% | $43.11 | $43.42 | $41.91 | 7.72M |
| 2026-07-29 | $42.93 | -2.65% | $44.51 | $44.63 | $42.81 | 6.63M |
| 2026-07-28 | $44.10 | +0.20% | $43.57 | $45.26 | $43.57 | 7.45M |
| 2026-07-27 | $44.01 | -1.23% | $44.33 | $44.63 | $43.73 | 6.35M |
| 2026-07-24 | $44.56 | +0.75% | $44.59 | $44.75 | $44.32 | 5.11M |
| 2026-07-23 | $44.23 | +1.26% | $43.50 | $44.30 | $43.50 | 4.84M |
| 2026-07-22 | $43.68 | +2.25% | $43.14 | $43.75 | $42.98 | 5.35M |
| 2026-07-21 | $42.72 | -0.63% | $42.84 | $43.03 | $42.49 | 6.85M |
| 2026-07-20 | $42.99 | -0.32% | $43.33 | $43.64 | $42.71 | 5.52M |
| 2026-07-17 | $43.13 | -0.48% | $43.81 | $44.28 | $43.07 | 6.14M |
| 2026-07-16 | $43.34 | +1.45% | $42.77 | $43.34 | $42.57 | 7.92M |
| 2026-07-15 | $42.72 | -2.38% | $43.87 | $44.06 | $42.69 | 6.83M |
| 2026-07-14 | $43.76 | -0.84% | $44.50 | $44.69 | $43.76 | 6.89M |
| 2026-07-13 | $44.13 | +1.36% | $43.60 | $44.25 | $43.60 | 5.64M |
| 2026-07-10 | $43.54 | +0.51% | $43.37 | $43.70 | $43.32 | 6.55M |
| 2026-07-09 | $43.32 | -1.66% | $44.17 | $44.25 | $43.29 | 5.48M |
| 2026-07-08 | $44.05 | -0.97% | $44.62 | $44.75 | $43.91 | 7.54M |
| 2026-07-07 | $44.48 | +1.09% | $44.45 | $45.10 | $44.39 | 5.31M |
| 2026-07-06 | $44.00 | -1.37% | $44.49 | $44.63 | $43.65 | 8.27M |
| 2026-07-02 | $44.61 | +2.01% | $44.11 | $44.63 | $43.73 | 8.36M |
| 2026-07-01 | $43.73 | -0.70% | $44.15 | $44.23 | $43.72 | 6.61M |
| 2026-06-30 | $44.04 | -1.67% | $44.50 | $44.68 | $44.01 | 7.54M |
| 2026-06-29 | $44.79 | -0.56% | $44.82 | $45.22 | $44.65 | 6.38M |
| 2026-06-26 | $45.04 | +1.85% | $44.46 | $45.08 | $44.31 | 13.87M |
| 2026-06-25 | $44.22 | +0.82% | $44.22 | $44.49 | $43.59 | 6.74M |
| 2026-06-24 | $43.86 | +0.83% | $43.74 | $43.95 | $43.31 | 7.06M |
| 2026-06-23 | $43.50 | +0.88% | $43.36 | $43.65 | $42.85 | 13.23M |
| 2026-06-22 | $43.12 | +0.70% | $41.60 | $43.46 | $41.60 | 8.51M |
| 2026-06-18 | $42.82 | +0.45% | $42.89 | $43.34 | $42.59 | 7.18M |
| 2026-06-17 | $42.63 | -1.66% | $43.37 | $43.57 | $42.39 | 6.39M |
| 2026-06-16 | $43.35 | +0.65% | $43.21 | $43.70 | $42.62 | 5.33M |
| 2026-06-15 | $43.07 | +0.40% | $42.62 | $43.33 | $42.48 | 3.98M |
| 2026-06-12 | $42.90 | +0.82% | $42.75 | $43.05 | $42.58 | 4.20M |
| 2026-06-11 | $42.55 | -0.44% | $42.87 | $43.17 | $42.52 | 4.20M |
| 2026-06-10 | $42.74 | +0.83% | $42.91 | $42.91 | $42.45 | 4.68M |
| 2026-06-09 | $42.39 | +1.29% | $41.96 | $42.59 | $41.80 | 4.39M |
| 2026-06-08 | $41.85 | -1.97% | $42.65 | $42.77 | $41.78 | 4.66M |
| 2026-06-05 | $42.69 | +2.01% | $42.09 | $43.04 | $42.07 | 4.08M |
| 2026-06-04 | $41.85 | +0.75% | $41.83 | $42.08 | $41.09 | 4.87M |
| 2026-06-03 | $41.54 | -0.46% | $41.88 | $42.47 | $41.48 | 6.09M |
| 2026-06-02 | $41.73 | +1.07% | $41.17 | $41.86 | $41.17 | 4.00M |
| 2026-06-01 | $41.29 | -2.30% | $41.94 | $42.08 | $41.25 | 5.71M |
| 2026-05-29 | $42.26 | +0.09% | $42.24 | $42.51 | $42.07 | 8.72M |
| 2026-05-28 | $42.22 | -1.97% | $43.15 | $43.25 | $42.16 | 6.22M |
| 2026-05-27 | $43.07 | +0.33% | $43.05 | $43.10 | $42.58 | 5.92M |
| 2026-05-26 | $42.93 | +0.23% | $42.96 | $43.27 | $42.66 | 6.62M |
| 2026-05-22 | $42.83 | +0.85% | $42.11 | $42.88 | $42.11 | 4.96M |