CenterPoint Energy (CNP)

Last Price43.50

Change+0.49 (1.14%)

NYSE · Last Trade: Feb 28th, 9:31 PM EST

Historical Prices For CenterPoint Energy (CNP)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	43.11	43.51	42.29	43.50	7,546,989	43.50
2/26/2026	43.23	43.39	42.73	43.01	5,837,393	43.01
2/25/2026	42.80	43.58	42.31	43.19	6,832,699	43.19
2/24/2026	42.85	42.88	42.30	42.80	10,507,098	42.80
2/23/2026	42.44	43.18	42.25	42.89	9,022,273	42.89
2/20/2026	42.98	43.20	42.63	43.00	11,162,630	43.00
2/19/2026	42.18	42.70	41.85	42.64	8,482,528	42.64
2/18/2026	42.65	42.76	41.90	41.93	7,468,381	41.70
2/17/2026	42.81	43.09	42.53	42.65	7,529,196	42.42
2/13/2026	41.65	42.57	41.56	42.52	6,558,356	42.29
2/12/2026	41.24	42.10	41.13	41.66	6,403,435	41.43
2/11/2026	40.92	41.20	40.72	41.05	6,020,613	40.82
2/10/2026	40.34	41.09	40.10	40.97	5,656,938	40.75
2/09/2026	40.03	40.26	39.72	40.25	7,247,928	40.03
2/06/2026	40.58	40.80	39.85	40.05	5,812,975	39.83
2/05/2026	40.47	40.73	40.20	40.22	6,671,835	40.00
2/04/2026	40.28	40.80	40.20	40.35	7,003,073	40.13
2/03/2026	39.32	40.22	39.25	40.19	4,869,793	39.97
2/02/2026	39.89	39.91	39.16	39.38	4,267,260	39.16
1/30/2026	39.52	39.75	39.07	39.69	5,025,468	39.47
1/29/2026	39.84	39.97	39.34	39.59	5,471,821	39.37
1/28/2026	39.81	39.88	39.55	39.79	4,853,026	39.57
1/27/2026	39.27	39.86	39.14	39.83	4,553,036	39.61
1/26/2026	39.00	39.59	39.00	39.42	5,605,621	39.20
1/23/2026	38.95	38.98	38.40	38.78	7,834,108	38.57
1/22/2026	39.60	39.63	38.85	38.87	5,453,452	38.66
1/21/2026	39.69	39.81	39.37	39.53	6,312,897	39.31
1/20/2026	39.81	40.00	39.27	39.30	6,255,485	39.08
1/16/2026	39.05	39.78	39.05	39.71	4,252,035	39.49
1/15/2026	39.09	39.44	38.90	39.31	4,382,259	39.09
1/14/2026	38.75	39.22	38.68	39.06	4,565,960	38.85
1/13/2026	38.23	38.60	37.93	38.60	8,960,028	38.39
1/12/2026	37.92	38.16	37.76	37.88	4,587,054	37.67
1/09/2026	38.13	38.45	37.88	37.89	3,085,544	37.68
1/08/2026	37.68	38.24	37.65	38.00	3,656,911	37.79
1/07/2026	38.30	38.38	37.60	37.75	3,374,421	37.54
1/06/2026	38.13	38.31	38.00	38.24	3,684,741	38.03
1/05/2026	38.57	38.57	37.48	38.10	5,435,498	37.89
1/02/2026	38.33	38.84	38.04	38.73	2,712,601	38.52
12/31/2025	38.62	38.65	38.32	38.34	2,463,926	38.13
12/30/2025	38.49	38.70	38.35	38.61	3,097,140	38.40
12/29/2025	38.33	38.66	38.26	38.42	2,365,575	38.21
12/26/2025	38.20	38.31	38.10	38.29	3,003,484	38.08
12/24/2025	38.09	38.24	37.95	38.20	2,593,135	37.99
12/23/2025	37.76	38.05	37.70	37.97	3,930,749	37.76
12/22/2025	37.48	37.88	37.34	37.80	3,788,671	37.59
12/19/2025	38.28	38.35	37.60	37.60	10,784,103	37.39
12/18/2025	38.48	38.61	38.02	38.24	6,780,306	38.03
12/17/2025	38.02	38.42	37.91	38.31	5,136,154	38.10
12/16/2025	38.31	38.35	37.93	38.05	4,862,495	37.84
12/15/2025	38.00	38.22	37.86	38.20	5,114,230	37.99
12/12/2025	37.49	37.86	37.43	37.84	4,222,844	37.63
12/11/2025	37.42	37.79	37.22	37.33	5,059,162	37.13
12/10/2025	37.91	38.09	37.38	37.48	5,489,226	37.27
12/09/2025	38.25	38.49	37.90	37.93	4,143,513	37.72
12/08/2025	38.41	38.41	37.99	38.11	4,262,002	37.90
12/05/2025	38.50	38.77	38.37	38.43	4,328,717	38.22
12/04/2025	38.80	38.86	38.29	38.54	6,057,659	38.33
12/03/2025	38.39	38.56	38.06	38.38	4,011,969	38.17
12/02/2025	39.28	39.32	38.33	38.35	5,604,419	38.14
12/01/2025	39.87	39.94	39.10	39.13	3,878,509	38.92