CenterPoint Energy Inc. (CNP)
NYSE: CNP
· Real-Time Price · USD
37.97
-0.53 (-1.38%)
At close: Aug 21, 2025, 11:54 AM
CNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 38.39 | 38.77 | 38.24 | 38.50 | 38.50 | 0.76% | 4,488,548 |
| Aug 19, 2025 | 37.73 | 38.22 | 37.70 | 38.21 | 38.21 | 1.27% | 2,555,038 |
| Aug 18, 2025 | 38.13 | 38.21 | 37.66 | 37.73 | 37.73 | -1.02% | 4,020,111 |
| Aug 15, 2025 | 38.38 | 38.38 | 37.93 | 38.12 | 38.12 | -0.83% | 4,993,100 |
| Aug 14, 2025 | 38.65 | 38.75 | 38.29 | 38.44 | 38.44 | -0.49% | 3,438,934 |
| Aug 13, 2025 | 38.47 | 38.66 | 38.32 | 38.63 | 38.63 | 0.42% | 2,937,223 |
| Aug 12, 2025 | 38.65 | 38.67 | 38.04 | 38.47 | 38.47 | -0.26% | 4,187,653 |
| Aug 11, 2025 | 38.94 | 39.00 | 38.37 | 38.57 | 38.57 | -0.67% | 5,527,825 |
| Aug 8, 2025 | 39.04 | 39.11 | 38.64 | 38.83 | 38.83 | -0.10% | 3,475,615 |
| Aug 7, 2025 | 38.53 | 39.25 | 38.51 | 38.87 | 38.87 | 0.70% | 4,968,903 |
| Aug 6, 2025 | 39.08 | 39.15 | 38.57 | 38.60 | 38.60 | -0.85% | 3,916,103 |
| Aug 5, 2025 | 39.14 | 39.39 | 38.81 | 38.93 | 38.93 | -0.59% | 4,035,989 |
| Aug 4, 2025 | 38.90 | 39.34 | 38.50 | 39.16 | 39.16 | 0.90% | 3,411,836 |
| Aug 1, 2025 | 38.95 | 39.12 | 38.55 | 38.81 | 38.81 | -0.03% | 5,175,181 |
| Jul 31, 2025 | 38.26 | 38.98 | 38.15 | 38.82 | 38.82 | 0.94% | 5,662,207 |
| Jul 30, 2025 | 38.29 | 38.76 | 38.25 | 38.46 | 38.46 | 0.44% | 6,635,575 |
| Jul 29, 2025 | 37.30 | 38.31 | 37.22 | 38.29 | 38.29 | 2.65% | 12,152,795 |
| Jul 28, 2025 | 37.75 | 38.11 | 37.22 | 37.30 | 37.30 | -2.76% | 11,515,109 |
| Jul 25, 2025 | 38.00 | 38.44 | 37.72 | 38.36 | 38.36 | 1.37% | 5,429,000 |
| Jul 24, 2025 | 36.71 | 37.98 | 36.59 | 37.84 | 37.84 | 1.94% | 11,220,800 |