CenterPoint Energy, Inc. (CNP)

NYSE: CNP · Real-Time Price · USD

42.02

-1.23 (-2.84%)

At close: Mar 20, 2026, 4:00 PM EDT

42.07

+0.05 (0.12%)

After-hours: Mar 20, 2026, 7:34 PM EDT

CenterPoint Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	43.24	43.45	41.81	42.02	42.02	-2.84%	10,401,350
Mar 19, 2026	43.21	43.55	42.82	43.25	43.25	0.05%	3,844,471
Mar 18, 2026	43.52	43.58	43.08	43.23	43.23	-0.98%	6,380,605
Mar 17, 2026	44.32	44.39	43.65	43.66	43.66	-1.09%	3,996,912
Mar 16, 2026	44.25	44.31	43.94	44.14	44.14	0.30%	3,419,631
Mar 13, 2026	43.85	44.07	43.63	44.01	44.01	1.41%	3,407,827
Mar 12, 2026	42.95	43.89	42.72	43.40	43.40	1.05%	4,215,674
Mar 11, 2026	43.01	43.30	42.84	42.95	42.95	-0.49%	3,807,723
Mar 10, 2026	43.29	43.83	43.05	43.16	43.16	-0.74%	4,438,137
Mar 9, 2026	43.51	43.75	42.95	43.48	43.48	-0.30%	3,773,490
Mar 6, 2026	43.25	43.79	43.06	43.61	43.61	0.48%	6,023,144
Mar 5, 2026	43.77	43.83	43.22	43.40	43.40	-1.41%	5,993,732
Mar 4, 2026	43.43	44.04	43.12	44.02	44.02	1.45%	4,333,287
Mar 3, 2026	42.97	43.64	42.33	43.39	43.39	0.12%	4,974,874
Mar 2, 2026	43.01	43.63	43.01	43.34	43.34	-0.37%	4,327,837
Feb 27, 2026	43.11	43.51	42.93	43.50	43.50	1.14%	7,499,255
Feb 26, 2026	43.23	43.39	42.73	43.01	43.01	-0.42%	5,837,392
Feb 25, 2026	42.80	43.58	42.32	43.19	43.19	0.91%	6,832,698
Feb 24, 2026	42.85	42.88	42.31	42.80	42.80	-0.21%	8,864,708
Feb 23, 2026	42.44	43.18	42.25	42.89	42.89	-0.26%	9,022,303
Feb 20, 2026	42.98	43.20	42.63	43.00	43.00	0.84%	11,154,870
Feb 19, 2026	42.18	42.71	41.85	42.64	42.64	1.69%	8,485,978
Feb 18, 2026	42.65	42.76	41.90	41.93	41.70	-1.69%	7,468,541
Feb 17, 2026	42.81	43.09	42.54	42.65	42.42	0.31%	7,529,235
Feb 13, 2026	41.65	42.57	41.56	42.52	42.29	2.06%	6,558,354
Feb 12, 2026	41.24	42.10	41.13	41.66	41.43	1.49%	6,403,526
Feb 11, 2026	40.92	41.20	40.72	41.05	40.82	0.20%	5,994,795
Feb 10, 2026	40.34	41.09	40.10	40.97	40.75	1.79%	5,656,943
Feb 9, 2026	40.03	40.26	39.72	40.25	40.03	0.50%	7,248,521
Feb 6, 2026	40.58	40.80	39.85	40.05	39.83	-0.42%	5,731,475
Feb 5, 2026	40.47	40.73	40.21	40.22	40.00	-0.32%	6,674,150
Feb 4, 2026	40.28	40.80	40.20	40.35	40.13	0.40%	7,003,073
Feb 3, 2026	39.32	40.22	39.25	40.19	39.97	2.06%	4,857,446
Feb 2, 2026	39.89	39.91	39.16	39.38	39.16	-0.78%	4,267,265
Jan 30, 2026	39.52	39.75	39.07	39.69	39.47	0.25%	5,025,466
Jan 29, 2026	39.84	39.97	39.34	39.59	39.37	-0.50%	5,471,905
Jan 28, 2026	39.81	39.88	39.56	39.79	39.57	-0.10%	4,853,092
Jan 27, 2026	39.27	39.86	39.14	39.83	39.61	1.04%	4,553,035
Jan 26, 2026	39.00	39.59	39.00	39.42	39.20	1.65%	5,605,669
Jan 23, 2026	38.95	38.98	38.40	38.78	38.57	-0.23%	7,834,106
Jan 22, 2026	39.60	39.63	38.85	38.87	38.66	-1.67%	5,453,451
Jan 21, 2026	39.69	39.82	39.37	39.53	39.31	0.59%	6,312,897
Jan 20, 2026	39.81	40.00	39.27	39.30	39.08	-1.03%	6,255,576
Jan 16, 2026	39.05	39.78	39.05	39.71	39.49	1.02%	4,252,035
Jan 15, 2026	39.09	39.44	38.90	39.31	39.09	0.64%	4,148,338
Jan 14, 2026	38.75	39.22	38.68	39.06	38.85	1.19%	4,511,166
Jan 13, 2026	38.23	38.60	37.93	38.60	38.39	1.90%	8,960,075
Jan 12, 2026	37.92	38.16	37.76	37.88	37.67	-0.03%	4,587,138
Jan 9, 2026	38.13	38.46	37.88	37.89	37.68	-0.29%	3,082,324
Jan 8, 2026	37.68	38.24	37.65	38.00	37.79	0.66%	3,656,909