CNP(CNP)
CNP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $42.82 | $43.07 | $42.49 | $43.00 | 5.00M |
| 4/16/2026 | $42.41 | $43.26 | $42.37 | $43.21 | 4.67M |
| 4/15/2026 | $42.68 | $42.86 | $42.33 | $42.48 | 4.11M |
| 4/14/2026 | $42.62 | $42.92 | $42.37 | $42.90 | 3.94M |
| 4/13/2026 | $43.39 | $43.45 | $42.45 | $42.73 | 3.91M |
| 4/10/2026 | $43.99 | $44.11 | $43.28 | $43.39 | 3.49M |
| 4/9/2026 | $43.60 | $44.47 | $43.55 | $44.13 | 4.26M |
| 4/8/2026 | $43.21 | $43.69 | $43.02 | $43.68 | 5.05M |
| 4/7/2026 | $43.61 | $43.99 | $43.46 | $43.60 | 2.34M |
| 4/6/2026 | $43.66 | $43.86 | $43.29 | $43.59 | 2.79M |
| 4/2/2026 | $43.49 | $43.75 | $43.18 | $43.71 | 3.06M |
| 4/1/2026 | $42.91 | $43.43 | $42.81 | $43.25 | 3.45M |
| 3/31/2026 | $43.27 | $43.41 | $42.70 | $43.16 | 4.58M |
| 3/30/2026 | $42.91 | $43.27 | $42.73 | $42.99 | 3.94M |
| 3/27/2026 | $42.36 | $42.81 | $42.20 | $42.38 | 3.74M |
| 3/26/2026 | $42.11 | $42.50 | $41.91 | $42.33 | 2.55M |
| 3/25/2026 | $42.31 | $42.51 | $42.02 | $42.07 | 3.01M |
| 3/24/2026 | $41.62 | $42.42 | $41.56 | $41.88 | 4.24M |
| 3/23/2026 | $42.34 | $42.44 | $41.68 | $41.76 | 6.41M |
| 3/20/2026 | $43.24 | $43.45 | $41.81 | $42.02 | 10.67M |
| 3/19/2026 | $43.21 | $43.55 | $42.82 | $43.25 | 3.87M |
| 3/18/2026 | $43.52 | $43.58 | $43.08 | $43.23 | 6.38M |
| 3/17/2026 | $44.32 | $44.39 | $43.65 | $43.66 | 4.00M |
| 3/16/2026 | $44.25 | $44.31 | $43.94 | $44.14 | 3.42M |
| 3/13/2026 | $43.85 | $44.07 | $43.63 | $44.01 | 3.41M |
| 3/12/2026 | $42.95 | $43.89 | $42.72 | $43.40 | 4.22M |
| 3/11/2026 | $43.01 | $43.30 | $42.84 | $42.95 | 3.81M |
| 3/10/2026 | $43.29 | $43.83 | $43.05 | $43.16 | 4.44M |
| 3/9/2026 | $43.51 | $43.75 | $42.95 | $43.48 | 3.77M |
| 3/6/2026 | $43.25 | $43.79 | $43.06 | $43.61 | 6.02M |
| 3/5/2026 | $43.77 | $43.83 | $43.22 | $43.40 | 6.34M |
| 3/4/2026 | $43.43 | $44.04 | $43.12 | $44.02 | 4.34M |
| 3/3/2026 | $42.97 | $43.64 | $42.33 | $43.39 | 4.98M |
| 3/2/2026 | $43.01 | $43.63 | $43.01 | $43.34 | 4.60M |
| 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 |