CNP(CNP)
CNP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $44.46 | $45.08 | $44.31 | $45.04 | 13.87M |
| 6/25/2026 | $44.22 | $44.49 | $43.59 | $44.22 | 6.74M |
| 6/24/2026 | $43.74 | $43.95 | $43.31 | $43.86 | 7.06M |
| 6/23/2026 | $43.36 | $43.65 | $42.85 | $43.50 | 13.23M |
| 6/22/2026 | $41.60 | $43.46 | $41.60 | $43.12 | 8.51M |
| 6/18/2026 | $42.89 | $43.34 | $42.59 | $42.82 | 7.18M |
| 6/17/2026 | $43.37 | $43.57 | $42.39 | $42.63 | 6.39M |
| 6/16/2026 | $43.21 | $43.70 | $42.62 | $43.35 | 5.33M |
| 6/15/2026 | $42.62 | $43.33 | $42.48 | $43.07 | 3.98M |
| 6/12/2026 | $42.75 | $43.05 | $42.58 | $42.90 | 4.20M |
| 6/11/2026 | $42.87 | $43.17 | $42.52 | $42.55 | 4.20M |
| 6/10/2026 | $42.91 | $42.91 | $42.45 | $42.74 | 4.68M |
| 6/9/2026 | $41.96 | $42.59 | $41.80 | $42.39 | 4.39M |
| 6/8/2026 | $42.65 | $42.77 | $41.78 | $41.85 | 4.66M |
| 6/5/2026 | $42.09 | $43.04 | $42.07 | $42.69 | 4.08M |
| 6/4/2026 | $41.83 | $42.08 | $41.09 | $41.85 | 4.87M |
| 6/3/2026 | $41.88 | $42.47 | $41.48 | $41.54 | 6.09M |
| 6/2/2026 | $41.17 | $41.86 | $41.17 | $41.73 | 4.00M |
| 6/1/2026 | $41.94 | $42.08 | $41.25 | $41.29 | 5.71M |
| 5/29/2026 | $42.24 | $42.51 | $42.07 | $42.26 | 8.72M |
| 5/28/2026 | $43.15 | $43.25 | $42.16 | $42.22 | 6.22M |
| 5/27/2026 | $43.05 | $43.10 | $42.58 | $43.07 | 5.92M |
| 5/26/2026 | $42.96 | $43.27 | $42.66 | $42.93 | 6.62M |
| 5/22/2026 | $42.11 | $42.88 | $42.11 | $42.83 | 4.96M |
| 5/21/2026 | $41.97 | $42.49 | $41.85 | $42.47 | 3.75M |
| 5/20/2026 | $42.59 | $42.91 | $42.23 | $42.24 | 6.48M |
| 5/19/2026 | $41.64 | $42.64 | $41.57 | $42.50 | 5.08M |
| 5/18/2026 | $41.78 | $42.07 | $41.20 | $41.72 | 5.68M |
| 5/15/2026 | $42.40 | $42.43 | $41.32 | $41.53 | 5.19M |
| 5/14/2026 | $42.54 | $42.56 | $41.98 | $42.54 | 3.54M |
| 5/13/2026 | $41.83 | $42.52 | $41.56 | $42.16 | 6.71M |
| 5/12/2026 | $42.23 | $42.48 | $41.97 | $42.13 | 4.44M |
| 5/11/2026 | $41.95 | $42.34 | $41.82 | $42.27 | 4.75M |
| 5/8/2026 | $42.37 | $42.56 | $41.64 | $41.72 | 4.13M |
| 5/7/2026 | $42.20 | $42.40 | $41.92 | $42.24 | 4.98M |
| 5/6/2026 | $43.28 | $43.42 | $42.26 | $42.33 | 7.09M |
| 5/5/2026 | $42.89 | $44.03 | $42.85 | $43.53 | 6.33M |
| 5/4/2026 | $43.09 | $43.60 | $42.84 | $43.32 | 3.70M |
| 5/1/2026 | $43.62 | $44.06 | $43.33 | $43.35 | 4.63M |
| 4/30/2026 | $42.96 | $43.74 | $42.81 | $43.65 | 6.34M |
| 4/29/2026 | $42.99 | $43.30 | $42.76 | $42.82 | 5.43M |
| 4/28/2026 | $43.27 | $43.35 | $42.97 | $43.13 | 5.22M |
| 4/27/2026 | $42.55 | $43.09 | $42.46 | $42.89 | 5.53M |
| 4/24/2026 | $43.12 | $43.28 | $42.36 | $42.47 | 4.29M |
| 4/23/2026 | $42.64 | $43.39 | $42.31 | $43.18 | 6.14M |
| 4/22/2026 | $42.56 | $42.79 | $42.03 | $42.12 | 7.24M |
| 4/21/2026 | $42.95 | $42.98 | $42.25 | $42.25 | 6.11M |
| 4/20/2026 | $42.93 | $43.33 | $42.58 | $42.70 | 4.20M |
| 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 |