CenterPoint Energy (CNP)

Historical Prices For CenterPoint Energy (CNP)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	38.39	38.56	38.06	38.38	4,011,969	38.38
12/02/2025	39.28	39.32	38.33	38.35	5,604,419	38.35
12/01/2025	39.87	39.94	39.10	39.13	3,878,509	39.13
11/28/2025	39.95	40.13	39.89	39.98	1,402,960	39.98
11/26/2025	39.48	39.99	39.48	39.95	2,629,681	39.95
11/25/2025	39.77	39.93	39.27	39.41	4,075,417	39.41
11/24/2025	39.48	39.80	39.13	39.72	5,579,068	39.72
11/21/2025	39.72	39.90	39.47	39.56	5,497,980	39.56
11/20/2025	39.60	39.98	39.46	39.59	8,094,691	39.59
11/19/2025	39.93	40.13	39.52	39.61	4,029,437	39.39
11/18/2025	40.31	40.39	39.94	39.99	4,924,254	39.77
11/17/2025	39.89	40.31	39.80	40.18	4,864,773	39.96
11/14/2025	39.58	39.93	39.26	39.74	5,429,242	39.52
11/13/2025	39.43	39.85	39.20	39.58	4,002,644	39.36
11/12/2025	39.70	39.82	39.52	39.58	2,938,209	39.36
11/11/2025	39.55	39.73	39.15	39.69	3,031,207	39.47
11/10/2025	39.18	39.73	39.16	39.48	3,565,978	39.26
11/07/2025	39.07	39.46	39.03	39.41	4,178,411	39.19
11/06/2025	38.83	39.41	38.80	38.99	4,214,809	38.77
11/05/2025	38.74	39.02	38.48	38.86	6,229,329	38.64
11/04/2025	38.61	38.83	38.27	38.74	4,933,923	38.52
11/03/2025	38.12	38.48	37.81	38.42	6,962,855	38.21
10/31/2025	38.68	38.77	38.24	38.24	5,805,861	38.03
10/30/2025	39.04	39.39	38.88	38.91	3,346,266	38.69
10/29/2025	39.52	39.63	38.88	38.95	5,074,519	38.73
10/28/2025	39.75	39.90	39.41	39.52	5,436,639	39.30
10/27/2025	39.65	39.74	39.15	39.74	5,024,990	39.52
10/24/2025	39.70	39.89	39.37	39.53	5,426,837	39.31
10/23/2025	40.49	40.49	39.31	39.60	6,901,684	39.38
10/22/2025	40.00	40.19	39.73	40.05	4,319,961	39.83
10/21/2025	40.29	40.29	39.72	40.03	4,157,305	39.81
10/20/2025	39.79	40.26	39.79	40.22	4,227,530	40.00
10/17/2025	39.76	39.89	39.45	39.64	3,476,583	39.42
10/16/2025	39.85	40.17	39.54	39.67	5,385,106	39.45
10/15/2025	39.52	40.10	39.51	39.86	5,295,936	39.64
10/14/2025	39.30	39.66	39.14	39.49	4,604,753	39.27
10/13/2025	39.11	39.52	38.94	39.19	4,274,946	38.97
10/10/2025	39.39	39.65	39.14	39.24	3,087,906	39.02
10/09/2025	39.79	39.80	39.05	39.11	4,121,013	38.89
10/08/2025	39.63	39.73	39.38	39.56	3,598,932	39.34
10/07/2025	39.60	39.67	39.22	39.43	4,389,474	39.21
10/06/2025	38.93	39.51	38.77	39.46	5,405,532	39.24
10/03/2025	38.43	39.12	38.32	38.86	6,228,032	38.64
10/02/2025	38.10	38.48	38.02	38.29	6,407,110	38.08
10/01/2025	38.93	38.93	38.13	38.17	6,727,994	37.96
9/30/2025	39.15	39.43	38.15	38.80	13,768,296	38.58
9/29/2025	38.84	40.50	38.23	39.13	6,528,145	38.91
9/26/2025	38.45	38.90	38.40	38.81	5,471,070	38.59
9/25/2025	39.19	39.20	38.22	38.31	9,051,951	38.10
9/24/2025	39.00	42.50	38.62	39.01	7,798,059	38.79
9/23/2025	38.09	38.80	38.02	38.80	4,762,490	38.58
9/22/2025	38.11	38.40	37.99	38.17	4,002,859	37.96
9/19/2025	38.18	38.29	37.87	38.02	6,883,431	37.81
9/18/2025	37.67	38.34	37.67	38.07	4,597,374	37.86
9/17/2025	37.86	38.27	37.73	38.05	4,726,315	37.84
9/16/2025	38.17	38.49	37.59	37.65	4,280,872	37.44
9/15/2025	38.34	38.55	38.22	38.29	3,695,781	38.08
9/12/2025	38.15	38.63	38.15	38.24	4,280,853	38.03
9/11/2025	37.88	38.27	37.67	38.24	4,668,136	38.03
9/10/2025	37.59	37.86	37.46	37.79	3,530,753	37.58
9/09/2025	37.27	37.84	37.25	37.54	4,635,729	37.33
9/08/2025	37.64	37.73	37.13	37.32	3,969,502	37.11
9/05/2025	37.67	37.84	37.42	37.78	5,087,098	37.57
9/04/2025	37.83	37.88	36.60	37.46	8,438,185	37.25