CenterPoint Energy Inc. (CNP)
36.26
0.59 (1.65%)
At close: Mar 28, 2025, 3:59 PM
36.30
0.12%
After-hours: Mar 28, 2025, 06:40 PM EDT
CNP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 35.65 | 35.90 | 35.50 | 35.67 | 0.13 | 0.37% | 2,734,687 |
| Mar 26, 2025 | 35.30 | 35.67 | 35.30 | 35.54 | 0.31 | 0.88% | 2,540,700 |
| Mar 25, 2025 | 35.65 | 35.70 | 34.95 | 35.23 | -0.49 | -1.37% | 5,309,700 |
| Mar 24, 2025 | 35.74 | 36.08 | 35.48 | 35.72 | -0.05 | -0.14% | 4,210,746 |
| Mar 21, 2025 | 35.89 | 36.19 | 35.51 | 35.77 | -0.19 | -0.53% | 8,615,303 |
| Mar 20, 2025 | 35.83 | 35.99 | 35.74 | 35.96 | 0.10 | 0.28% | 3,619,458 |
| Mar 19, 2025 | 35.52 | 35.92 | 35.38 | 35.86 | 0.20 | 0.56% | 4,406,567 |
| Mar 18, 2025 | 35.31 | 35.70 | 35.23 | 35.66 | 0.07 | 0.20% | 3,960,705 |
| Mar 17, 2025 | 35.54 | 35.88 | 35.37 | 35.59 | 0.11 | 0.31% | 5,577,410 |
| Mar 14, 2025 | 34.65 | 35.64 | 34.65 | 35.48 | 0.87 | 2.51% | 7,118,013 |
| Mar 13, 2025 | 34.61 | 34.86 | 34.38 | 34.61 | 0.06 | 0.17% | 3,885,561 |
| Mar 12, 2025 | 34.36 | 34.81 | 34.30 | 34.55 | 0.02 | 0.06% | 4,222,800 |
| Mar 11, 2025 | 34.89 | 35.01 | 34.27 | 34.53 | 0.10 | 0.29% | 5,649,122 |
| Mar 10, 2025 | 34.19 | 34.98 | 34.10 | 34.43 | 0.17 | 0.50% | 6,112,538 |
| Mar 7, 2025 | 33.35 | 34.35 | 33.28 | 34.26 | 0.86 | 2.57% | 5,001,343 |
| Mar 6, 2025 | 33.69 | 33.78 | 33.24 | 33.40 | -0.42 | -1.24% | 3,134,100 |
| Mar 5, 2025 | 33.47 | 33.99 | 33.38 | 33.82 | 0.13 | 0.39% | 4,192,521 |
| Mar 4, 2025 | 34.61 | 34.73 | 33.63 | 33.69 | -0.88 | -2.55% | 5,716,974 |
| Mar 3, 2025 | 34.35 | 34.85 | 34.23 | 34.57 | 0.19 | 0.55% | 4,382,019 |
| Feb 28, 2025 | 34.03 | 34.43 | 33.81 | 34.38 | 0.64 | 1.90% | 5,122,600 |
| Feb 27, 2025 | 33.79 | 34.07 | 33.64 | 33.74 | -0.30 | -0.88% | 4,340,900 |
| Feb 26, 2025 | 34.11 | 34.49 | 33.91 | 34.04 | -0.18 | -0.53% | 4,414,898 |
| Feb 25, 2025 | 34.17 | 34.38 | 33.71 | 34.22 | 0.02 | 0.06% | 7,436,811 |
| Feb 24, 2025 | 34.37 | 34.44 | 33.63 | 34.20 | -0.09 | -0.26% | 4,707,400 |
| Feb 21, 2025 | 33.74 | 34.39 | 33.53 | 34.29 | 0.56 | 1.66% | 6,019,507 |
| Feb 20, 2025 | 34.09 | 34.12 | 33.26 | 33.73 | -0.36 | -1.06% | 5,634,648 |
| Feb 19, 2025 | 33.71 | 34.17 | 33.71 | 34.09 | 0.28 | 0.83% | 5,986,203 |
| Feb 18, 2025 | 33.50 | 34.09 | 33.41 | 33.81 | 0.40 | 1.20% | 5,587,809 |
| Feb 14, 2025 | 33.60 | 33.85 | 33.38 | 33.41 | -0.02 | -0.06% | 5,220,049 |
| Feb 13, 2025 | 32.67 | 33.51 | 32.63 | 33.43 | 0.85 | 2.61% | 5,723,695 |
| Feb 12, 2025 | 31.99 | 32.71 | 31.99 | 32.58 | 0.17 | 0.52% | 3,756,032 |
| Feb 11, 2025 | 32.22 | 32.41 | 31.96 | 32.41 | 0.03 | 0.09% | 2,680,002 |
| Feb 10, 2025 | 32.35 | 32.41 | 32.12 | 32.38 | -0.02 | -0.06% | 1,724,012 |
| Feb 7, 2025 | 32.38 | 32.54 | 32.22 | 32.40 | -0.04 | -0.12% | 2,710,207 |
| Feb 6, 2025 | 32.42 | 32.48 | 31.96 | 32.44 | 0.17 | 0.53% | 3,004,900 |
| Feb 5, 2025 | 32.43 | 32.47 | 32.15 | 32.27 | 0.12 | 0.37% | 3,984,502 |
| Feb 4, 2025 | 32.21 | 32.53 | 32.12 | 32.15 | -0.36 | -1.11% | 2,689,100 |
| Feb 3, 2025 | 32.16 | 32.63 | 32.01 | 32.51 | -0.06 | -0.18% | 4,392,249 |
| Jan 31, 2025 | 32.75 | 32.91 | 32.32 | 32.57 | -0.31 | -0.94% | 3,489,875 |
| Jan 30, 2025 | 32.76 | 33.01 | 32.44 | 32.88 | 0.58 | 1.80% | 3,956,300 |
| Jan 29, 2025 | 32.38 | 32.74 | 32.26 | 32.30 | -0.01 | -0.03% | 3,576,900 |
| Jan 28, 2025 | 32.75 | 32.93 | 32.13 | 32.31 | -0.57 | -1.73% | 4,020,250 |
| Jan 27, 2025 | 32.79 | 32.94 | 31.76 | 32.88 | 0.52 | 1.61% | 5,249,608 |
| Jan 24, 2025 | 32.29 | 32.48 | 32.03 | 32.36 | -0.08 | -0.25% | 5,292,600 |
| Jan 23, 2025 | 32.42 | 32.58 | 32.23 | 32.44 | 0.00 | 0.00% | 3,353,000 |
| Jan 22, 2025 | 33.03 | 33.03 | 32.38 | 32.44 | -0.62 | -1.88% | 3,884,800 |
| Jan 21, 2025 | 32.75 | 33.12 | 32.69 | 33.06 | 0.50 | 1.54% | 4,466,389 |
| Jan 17, 2025 | 32.74 | 32.81 | 32.28 | 32.56 | -0.24 | -0.73% | 5,319,200 |
| Jan 16, 2025 | 31.74 | 32.82 | 31.70 | 32.80 | 0.93 | 2.92% | 4,988,100 |
| Jan 15, 2025 | 32.15 | 32.29 | 31.59 | 31.87 | 0.01 | 0.03% | 4,164,822 |