CenterPoint Energy, Inc.CNPNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $43.01 | $43.63 | $43.01 | $43.34 | 3.25M |
| 2/27/2026 | $43.11 | $43.51 | $42.93 | $43.50 | 7.50M |
| 2/26/2026 | $43.23 | $43.39 | $42.73 | $43.01 | 5.84M |
| 2/25/2026 | $42.80 | $43.58 | $42.32 | $43.19 | 6.83M |
| 2/24/2026 | $42.85 | $42.88 | $42.31 | $42.80 | 8.86M |
| 2/23/2026 | $42.44 | $43.18 | $42.25 | $42.89 | 9.02M |
| 2/20/2026 | $42.98 | $43.20 | $42.63 | $43.00 | 11.15M |
| 2/19/2026 | $42.18 | $42.71 | $41.85 | $42.64 | 8.49M |
| 2/18/2026 | $42.65 | $42.76 | $41.90 | $41.93 | 7.47M |
| 2/17/2026 | $42.81 | $43.09 | $42.54 | $42.65 | 7.53M |
| 2/13/2026 | $41.65 | $42.57 | $41.56 | $42.52 | 6.56M |
| 2/12/2026 | $41.24 | $42.10 | $41.13 | $41.66 | 6.40M |
| 2/11/2026 | $40.92 | $41.20 | $40.72 | $41.05 | 5.99M |
| 2/10/2026 | $40.34 | $41.09 | $40.10 | $40.97 | 5.66M |
| 2/9/2026 | $40.03 | $40.26 | $39.72 | $40.25 | 7.25M |
| 2/6/2026 | $40.58 | $40.80 | $39.85 | $40.05 | 5.73M |
| 2/5/2026 | $40.47 | $40.73 | $40.21 | $40.22 | 6.67M |
| 2/4/2026 | $40.28 | $40.80 | $40.20 | $40.35 | 7.00M |
| 2/3/2026 | $39.32 | $40.22 | $39.25 | $40.19 | 4.86M |
| 2/2/2026 | $39.89 | $39.91 | $39.16 | $39.38 | 4.27M |
| 1/30/2026 | $39.52 | $39.75 | $39.07 | $39.69 | 5.03M |
| 1/29/2026 | $39.84 | $39.97 | $39.34 | $39.59 | 5.47M |
| 1/28/2026 | $39.81 | $39.88 | $39.56 | $39.79 | 4.85M |
| 1/27/2026 | $39.27 | $39.86 | $39.14 | $39.83 | 4.55M |
| 1/26/2026 | $39.00 | $39.59 | $39.00 | $39.42 | 5.61M |
| 1/23/2026 | $38.95 | $38.98 | $38.40 | $38.78 | 7.83M |
| 1/22/2026 | $39.60 | $39.63 | $38.85 | $38.87 | 5.45M |
| 1/21/2026 | $39.69 | $39.82 | $39.37 | $39.53 | 6.31M |
| 1/20/2026 | $39.81 | $40.00 | $39.27 | $39.30 | 6.26M |
| 1/16/2026 | $39.05 | $39.78 | $39.05 | $39.71 | 4.25M |
| 1/15/2026 | $39.09 | $39.44 | $38.90 | $39.31 | 4.15M |
| 1/14/2026 | $38.75 | $39.22 | $38.68 | $39.06 | 4.51M |
| 1/13/2026 | $38.23 | $38.60 | $37.93 | $38.60 | 8.96M |
| 1/12/2026 | $37.92 | $38.16 | $37.76 | $37.88 | 4.59M |
| 1/9/2026 | $38.13 | $38.46 | $37.88 | $37.89 | 3.08M |
| 1/8/2026 | $37.68 | $38.24 | $37.65 | $38.00 | 3.66M |
| 1/7/2026 | $38.30 | $38.38 | $37.60 | $37.75 | 3.37M |
| 1/6/2026 | $38.13 | $38.31 | $38.00 | $38.24 | 3.68M |
| 1/5/2026 | $38.57 | $38.67 | $37.49 | $38.10 | 5.44M |
| 1/2/2026 | $38.33 | $38.84 | $38.04 | $38.73 | 2.71M |
| 12/31/2025 | $38.62 | $38.65 | $38.32 | $38.34 | 2.46M |
| 12/30/2025 | $38.49 | $38.71 | $38.35 | $38.61 | 3.10M |
| 12/29/2025 | $38.33 | $38.66 | $38.26 | $38.42 | 2.37M |
| 12/26/2025 | $38.20 | $38.32 | $38.10 | $38.29 | 3.00M |
| 12/24/2025 | $38.09 | $38.24 | $37.95 | $38.20 | 2.59M |
| 12/23/2025 | $37.76 | $38.05 | $37.70 | $37.97 | 3.93M |
| 12/22/2025 | $37.48 | $37.89 | $37.34 | $37.80 | 3.79M |
| 12/19/2025 | $38.28 | $38.35 | $37.60 | $37.60 | 10.78M |
| 12/18/2025 | $38.48 | $38.61 | $38.03 | $38.24 | 6.78M |
| 12/17/2025 | $38.02 | $38.42 | $37.91 | $38.31 | 5.14M |
| 12/16/2025 | $38.31 | $38.35 | $37.93 | $38.05 | 4.86M |
| 12/15/2025 | $38.00 | $38.22 | $37.86 | $38.20 | 5.11M |
| 12/12/2025 | $37.49 | $37.86 | $37.43 | $37.84 | 4.22M |
| 12/11/2025 | $37.42 | $37.79 | $37.22 | $37.33 | 5.05M |
| 12/10/2025 | $37.91 | $38.10 | $37.38 | $37.48 | 5.49M |
| 12/9/2025 | $38.25 | $38.49 | $37.90 | $37.93 | 4.14M |
| 12/8/2025 | $38.41 | $38.41 | $37.99 | $38.11 | 4.26M |
| 12/5/2025 | $38.50 | $38.77 | $38.37 | $38.43 | 4.33M |
| 12/4/2025 | $38.80 | $38.86 | $38.29 | $38.54 | 6.06M |
| 12/3/2025 | $38.39 | $38.56 | $38.07 | $38.38 | 4.01M |