CenterPoint Energy Inc. (CNP)
NYSE: CNP
· Real-Time Price · USD
38.98
0.18 (0.46%)
At close: Sep 24, 2025, 3:59 PM
39.22
0.60%
Pre-market: Sep 25, 2025, 04:28 AM EDT
CNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 39.00 | 39.12 | 38.62 | 39.01 | 39.01 | 0.54% | 7,797,837 |
| Sep 23, 2025 | 38.09 | 38.80 | 38.03 | 38.80 | 38.80 | 1.65% | 4,762,500 |
| Sep 22, 2025 | 38.11 | 38.40 | 37.99 | 38.17 | 38.17 | 0.39% | 4,002,900 |
| Sep 19, 2025 | 38.18 | 38.29 | 37.87 | 38.02 | 38.02 | -0.13% | 6,883,430 |
| Sep 18, 2025 | 37.67 | 38.35 | 37.67 | 38.07 | 38.07 | 0.05% | 4,597,400 |
| Sep 17, 2025 | 37.86 | 38.28 | 37.73 | 38.05 | 38.05 | 1.06% | 4,726,464 |
| Sep 16, 2025 | 38.17 | 38.49 | 37.59 | 37.65 | 37.65 | -1.67% | 4,281,171 |
| Sep 15, 2025 | 38.34 | 38.56 | 38.22 | 38.29 | 38.29 | 0.13% | 3,695,780 |
| Sep 12, 2025 | 38.15 | 38.63 | 38.15 | 38.24 | 38.24 | 0.00% | 4,280,853 |
| Sep 11, 2025 | 37.88 | 38.27 | 37.67 | 38.24 | 38.24 | 1.19% | 4,668,135 |
| Sep 10, 2025 | 37.59 | 37.86 | 37.46 | 37.79 | 37.79 | 0.67% | 3,530,751 |
| Sep 9, 2025 | 37.27 | 37.84 | 37.25 | 37.54 | 37.54 | 0.59% | 4,616,429 |
| Sep 8, 2025 | 37.64 | 37.74 | 37.13 | 37.32 | 37.32 | -1.22% | 3,969,500 |
| Sep 5, 2025 | 37.67 | 37.84 | 37.42 | 37.78 | 37.78 | 0.85% | 5,087,100 |
| Sep 4, 2025 | 37.83 | 37.88 | 36.60 | 37.46 | 37.46 | -0.43% | 8,438,200 |
| Sep 3, 2025 | 37.88 | 38.02 | 37.39 | 37.62 | 37.62 | -0.84% | 4,851,936 |
| Sep 2, 2025 | 37.65 | 38.16 | 37.58 | 37.94 | 37.94 | 0.61% | 4,305,168 |
| Aug 29, 2025 | 37.48 | 37.85 | 37.45 | 37.71 | 37.71 | 0.61% | 4,846,900 |
| Aug 28, 2025 | 37.62 | 37.73 | 37.39 | 37.48 | 37.48 | -0.66% | 3,720,416 |
| Aug 27, 2025 | 37.74 | 37.83 | 37.52 | 37.73 | 37.73 | 0.08% | 3,246,807 |