CenterPoint Energy (CNP)

Historical Prices For CenterPoint Energy (CNP)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	36.99	37.13	36.63	36.83	4,824,915	36.83
6/04/2025	37.43	37.55	36.95	37.00	4,449,798	37.00
6/03/2025	37.54	37.54	36.91	37.44	4,952,782	37.44
6/02/2025	37.08	37.47	36.90	37.45	3,789,264	37.45
5/30/2025	37.10	37.35	36.84	37.24	9,664,141	37.24
5/29/2025	36.84	37.26	36.65	37.11	7,581,148	37.11
5/28/2025	37.56	37.56	36.99	37.18	15,079,012	37.18
5/27/2025	37.90	37.95	37.42	37.73	4,479,248	37.73
5/23/2025	37.37	37.61	36.97	37.57	3,035,214	37.57
5/22/2025	37.20	37.37	36.70	37.14	4,244,212	37.14
5/21/2025	37.32	37.54	37.12	37.22	3,813,693	37.22
5/20/2025	37.64	37.78	37.41	37.46	4,363,451	37.46
5/19/2025	37.17	37.72	37.17	37.66	3,369,832	37.66
5/16/2025	37.32	37.61	37.02	37.52	8,025,990	37.52
5/15/2025	36.50	37.30	36.36	37.23	4,980,716	37.23
5/14/2025	36.73	36.73	36.00	36.57	7,364,476	36.35
5/13/2025	36.89	37.12	36.59	36.66	5,264,011	36.44
5/12/2025	37.16	37.32	36.58	36.85	8,022,311	36.63
5/09/2025	38.10	38.12	37.31	37.54	6,167,272	37.31
5/08/2025	38.82	38.83	37.91	37.95	5,257,180	37.72
5/07/2025	38.88	39.30	38.86	39.05	3,933,681	38.82
5/06/2025	38.81	39.30	38.75	38.92	3,434,464	38.69
5/05/2025	38.97	39.04	38.56	38.88	3,158,621	38.65
5/02/2025	38.80	39.18	38.61	38.99	3,796,848	38.76
5/01/2025	38.70	39.00	38.36	38.60	3,640,447	38.37
4/30/2025	38.33	38.86	37.73	38.78	6,390,732	38.55
4/29/2025	38.15	38.42	37.96	38.24	3,585,623	38.01
4/28/2025	38.05	38.33	37.83	38.24	5,098,801	38.01
4/25/2025	37.85	38.33	37.71	38.19	6,872,517	37.96
4/24/2025	37.13	38.10	37.01	37.90	6,127,790	37.67
4/23/2025	37.14	37.38	36.72	37.34	5,228,015	37.12
4/22/2025	37.00	37.37	36.80	37.26	4,673,912	37.04
4/21/2025	36.98	37.15	36.15	36.49	3,160,425	36.27
4/17/2025	36.96	37.59	36.93	37.16	4,269,206	36.94
4/16/2025	37.23	37.27	36.63	36.78	5,771,490	36.56
4/15/2025	37.27	37.54	37.09	37.16	6,008,205	36.94
4/14/2025	36.63	37.27	36.43	37.23	6,647,921	37.01
4/11/2025	36.04	36.66	35.83	36.58	8,296,782	36.36
4/10/2025	36.19	36.65	35.52	36.19	10,449,392	35.97
4/09/2025	35.19	36.91	34.72	36.26	12,994,541	36.04
4/08/2025	36.19	36.27	35.28	35.55	12,038,017	35.34
4/07/2025	35.64	36.31	35.14	35.50	10,267,964	35.29
4/04/2025	37.26	37.65	35.76	36.08	9,470,540	35.86
4/03/2025	37.06	37.70	37.03	37.36	5,208,407	37.14
4/02/2025	37.00	37.27	36.79	36.93	5,692,216	36.71
4/01/2025	36.32	36.91	36.01	36.80	10,763,695	36.58
3/31/2025	36.28	36.97	36.08	36.23	9,318,800	36.01
3/28/2025	35.90	36.40	35.81	36.25	6,252,284	36.03
3/27/2025	35.65	35.90	35.50	35.67	2,734,688	35.46
3/26/2025	35.30	35.67	35.30	35.54	2,540,682	35.33
3/25/2025	35.65	35.70	34.95	35.23	5,309,814	35.02
3/24/2025	35.74	36.08	35.48	35.72	4,210,646	35.51
3/21/2025	35.89	36.19	35.51	35.77	8,615,456	35.55
3/20/2025	35.83	35.99	35.74	35.96	3,619,449	35.74
3/19/2025	35.52	35.92	35.38	35.86	4,406,559	35.64
3/18/2025	35.31	35.70	35.23	35.66	3,960,705	35.45
3/17/2025	35.54	35.88	35.37	35.59	5,577,411	35.38
3/14/2025	34.65	35.63	34.65	35.48	7,118,017	35.27
3/13/2025	34.61	34.86	34.38	34.61	3,885,532	34.40
3/12/2025	34.36	34.81	34.30	34.55	4,222,786	34.34
3/11/2025	34.89	35.01	34.27	34.53	5,649,120	34.32
3/10/2025	34.19	34.98	34.10	34.43	6,112,344	34.22
3/07/2025	33.35	34.35	33.28	34.26	5,001,343	34.05
3/06/2025	33.69	33.78	33.24	33.40	3,134,076	33.20