CenterPoint Energy (CNP)

Historical Prices For CenterPoint Energy (CNP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	37.26	37.65	35.76	36.08	9,470,538	36.08
4/03/2025	37.06	37.70	37.03	37.36	5,208,407	37.36
4/02/2025	37.00	37.27	36.79	36.93	5,692,216	36.93
4/01/2025	36.32	36.91	36.01	36.80	10,763,695	36.80
3/31/2025	36.28	36.97	36.08	36.23	9,318,800	36.23
3/28/2025	35.90	36.40	35.81	36.25	6,252,284	36.25
3/27/2025	35.65	35.90	35.50	35.67	2,734,688	35.67
3/26/2025	35.30	35.67	35.30	35.54	2,540,682	35.54
3/25/2025	35.65	35.70	34.95	35.23	5,309,814	35.23
3/24/2025	35.74	36.08	35.48	35.72	4,210,646	35.72
3/21/2025	35.89	36.19	35.51	35.77	8,615,456	35.77
3/20/2025	35.83	35.99	35.74	35.96	3,619,449	35.96
3/19/2025	35.52	35.92	35.38	35.86	4,406,559	35.86
3/18/2025	35.31	35.70	35.23	35.66	3,960,705	35.66
3/17/2025	35.54	35.88	35.37	35.59	5,577,411	35.59
3/14/2025	34.65	35.63	34.65	35.48	7,118,017	35.48
3/13/2025	34.61	34.86	34.38	34.61	3,885,532	34.61
3/12/2025	34.36	34.81	34.30	34.55	4,222,786	34.55
3/11/2025	34.89	35.01	34.27	34.53	5,649,120	34.53
3/10/2025	34.19	34.98	34.10	34.43	6,112,344	34.43
3/07/2025	33.35	34.35	33.28	34.26	5,001,343	34.26
3/06/2025	33.69	33.78	33.24	33.40	3,134,076	33.40
3/05/2025	33.47	33.99	33.38	33.82	4,192,519	33.82
3/04/2025	34.61	34.73	33.63	33.69	5,716,938	33.69
3/03/2025	34.35	34.84	34.23	34.57	4,382,001	34.57
2/28/2025	34.03	34.43	33.81	34.38	5,122,595	34.38
2/27/2025	33.79	34.07	33.64	33.74	4,340,860	33.74
2/26/2025	34.11	34.48	33.91	34.04	4,414,882	34.04
2/25/2025	34.17	34.38	33.70	34.22	7,436,595	34.22
2/24/2025	34.37	34.44	33.63	34.20	4,707,397	34.20
2/21/2025	33.74	34.39	33.53	34.29	6,019,518	34.29
2/20/2025	34.09	34.12	33.26	33.73	5,634,653	33.73
2/19/2025	33.71	34.17	33.71	34.09	5,985,510	33.87
2/18/2025	33.50	34.09	33.41	33.81	5,735,983	33.59
2/14/2025	33.60	33.85	33.38	33.41	5,220,056	33.19
2/13/2025	32.67	33.51	32.63	33.43	5,723,490	33.21
2/12/2025	31.99	32.71	31.99	32.58	3,756,011	32.37
2/11/2025	32.22	32.41	31.95	32.41	2,679,636	32.20
2/10/2025	32.35	32.41	32.12	32.38	1,724,013	32.17
2/07/2025	32.38	32.54	32.22	32.40	2,769,908	32.19
2/06/2025	32.42	32.48	31.95	32.44	3,004,868	32.23
2/05/2025	32.43	32.47	32.15	32.27	3,984,502	32.06
2/04/2025	32.21	32.53	32.12	32.15	2,689,052	31.94
2/03/2025	32.16	32.63	32.01	32.51	4,390,351	32.30
1/31/2025	32.75	32.91	32.31	32.57	3,489,876	32.36
1/30/2025	32.76	33.01	32.44	32.88	3,956,277	32.67
1/29/2025	32.38	32.74	32.26	32.30	3,576,869	32.09
1/28/2025	32.75	32.93	32.13	32.31	4,020,142	32.10
1/27/2025	32.79	32.94	31.76	32.88	5,249,612	32.67
1/24/2025	32.29	32.48	32.02	32.36	5,292,571	32.15
1/23/2025	32.42	32.58	32.23	32.44	3,352,988	32.23
1/22/2025	33.03	33.03	32.38	32.44	3,884,791	32.23
1/21/2025	32.75	33.12	32.69	33.06	4,466,347	32.85
1/17/2025	32.74	32.81	32.28	32.56	5,319,158	32.35
1/16/2025	31.74	32.82	31.70	32.80	4,988,057	32.59
1/15/2025	32.15	32.29	31.59	31.87	4,164,823	31.66
1/14/2025	31.70	31.96	31.54	31.86	3,245,017	31.65
1/13/2025	31.11	31.65	30.92	31.61	3,641,199	31.41
1/10/2025	31.02	32.37	30.86	31.18	4,826,308	30.98
1/08/2025	30.84	31.19	30.59	31.17	4,236,426	30.97
1/07/2025	31.08	31.31	30.82	30.87	3,559,494	30.67
1/06/2025	31.62	31.64	31.02	31.05	4,165,578	30.85