CenterPoint Energy, Inc. (CNP)
NYSE: CNP · Real-Time Price · USD
28.94
+0.32 (1.12%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 28.62 | 29.08 | 28.62 | 28.94 | 28.94 | 1.12% | 3,027,133 |
| Sep 25, 2024 | 28.87 | 28.96 | 28.41 | 28.62 | 28.62 | -0.21% | 3,694,332 |
| Sep 24, 2024 | 28.74 | 29.19 | 28.67 | 28.68 | 28.68 | -0.86% | 3,716,865 |
| Sep 23, 2024 | 28.35 | 28.99 | 28.30 | 28.93 | 28.93 | 2.70% | 5,324,095 |
| Sep 20, 2024 | 28.41 | 28.41 | 27.92 | 28.17 | 28.17 | -0.32% | 16,768,052 |
| Sep 19, 2024 | 28.09 | 28.46 | 28.00 | 28.26 | 28.26 | 0.18% | 5,388,798 |
| Sep 18, 2024 | 28.39 | 28.39 | 27.92 | 28.21 | 28.21 | -0.39% | 4,602,234 |
| Sep 17, 2024 | 28.25 | 28.42 | 28.11 | 28.32 | 28.32 | 0.39% | 4,160,099 |
| Sep 16, 2024 | 28.02 | 28.27 | 28.01 | 28.21 | 28.21 | 1.00% | 2,548,957 |
| Sep 13, 2024 | 27.71 | 27.97 | 26.32 | 27.93 | 27.93 | 1.23% | 4,545,832 |
| Sep 12, 2024 | 27.95 | 28.07 | 27.53 | 27.59 | 27.59 | -1.29% | 6,768,483 |
| Sep 11, 2024 | 27.46 | 27.99 | 27.25 | 27.95 | 27.95 | 1.45% | 6,402,787 |
| Sep 10, 2024 | 27.40 | 27.87 | 27.39 | 27.55 | 27.55 | 0.51% | 7,224,159 |
| Sep 9, 2024 | 27.36 | 27.46 | 27.08 | 27.41 | 27.41 | 0.48% | 4,720,630 |
| Sep 6, 2024 | 27.78 | 27.89 | 27.22 | 27.28 | 27.28 | -1.73% | 4,942,644 |
| Sep 5, 2024 | 27.94 | 27.99 | 27.60 | 27.76 | 27.76 | 0.40% | 4,205,143 |
| Sep 4, 2024 | 27.62 | 28.07 | 27.58 | 27.65 | 27.65 | 0.58% | 5,199,935 |
| Sep 3, 2024 | 27.28 | 27.74 | 27.08 | 27.49 | 27.49 | 0.70% | 5,815,247 |
| Aug 30, 2024 | 27.23 | 27.33 | 27.01 | 27.30 | 27.30 | 0.81% | 5,825,982 |
| Aug 29, 2024 | 27.22 | 27.28 | 26.85 | 27.08 | 27.08 | -0.44% | 7,115,303 |
| Aug 28, 2024 | 27.28 | 27.41 | 26.92 | 27.20 | 27.20 | -0.07% | 9,130,563 |
| Aug 27, 2024 | 27.18 | 27.45 | 27.13 | 27.22 | 27.22 | 0.15% | 8,136,212 |
| Aug 26, 2024 | 26.90 | 27.30 | 26.88 | 27.18 | 27.18 | 1.53% | 6,154,469 |
| Aug 23, 2024 | 27.02 | 27.05 | 26.47 | 26.77 | 26.77 | -0.63% | 5,106,257 |
| Aug 22, 2024 | 26.14 | 26.98 | 26.14 | 26.94 | 26.94 | 3.06% | 10,899,931 |
| Aug 21, 2024 | 25.88 | 26.24 | 25.80 | 26.14 | 26.14 | 1.28% | 5,879,771 |
| Aug 20, 2024 | 25.87 | 25.98 | 25.68 | 25.81 | 25.81 | -0.88% | 3,305,287 |
| Aug 19, 2024 | 25.78 | 26.08 | 25.65 | 26.04 | 26.04 | 0.97% | 5,034,074 |
| Aug 16, 2024 | 26.00 | 26.04 | 25.76 | 25.79 | 25.79 | -0.31% | 10,634,657 |
| Aug 15, 2024 | 25.41 | 25.98 | 25.41 | 25.87 | 25.87 | 0.39% | 5,142,633 |
| Aug 14, 2024 | 25.74 | 25.91 | 25.59 | 25.77 | 25.57 | -0.43% | 6,886,987 |
| Aug 13, 2024 | 26.05 | 26.18 | 25.60 | 25.88 | 25.68 | -1.22% | 10,202,098 |
| Aug 12, 2024 | 26.40 | 26.45 | 25.69 | 26.20 | 26.00 | -1.02% | 7,408,874 |
| Aug 9, 2024 | 26.29 | 26.56 | 25.83 | 26.47 | 26.27 | 0.72% | 7,548,503 |
| Aug 8, 2024 | 26.56 | 26.80 | 25.87 | 26.28 | 26.08 | 2.54% | 13,959,576 |
| Aug 7, 2024 | 25.86 | 26.35 | 25.60 | 25.63 | 25.43 | -0.54% | 11,057,422 |
| Aug 6, 2024 | 26.01 | 26.16 | 25.76 | 25.77 | 25.57 | -0.62% | 7,543,079 |
| Aug 5, 2024 | 27.26 | 27.26 | 25.93 | 25.93 | 25.73 | -4.21% | 10,239,312 |
| Aug 2, 2024 | 27.27 | 27.80 | 26.69 | 27.07 | 26.86 | -3.84% | 13,867,540 |
| Aug 1, 2024 | 27.86 | 28.23 | 27.75 | 28.15 | 27.93 | 1.44% | 15,523,524 |
| Jul 31, 2024 | 28.50 | 28.76 | 27.69 | 27.75 | 27.54 | -2.67% | 11,124,351 |
| Jul 30, 2024 | 29.24 | 29.40 | 28.37 | 28.51 | 28.29 | -2.33% | 8,242,511 |
| Jul 29, 2024 | 29.42 | 29.55 | 29.00 | 29.19 | 28.97 | -0.58% | 7,923,148 |
| Jul 26, 2024 | 29.03 | 29.44 | 28.90 | 29.36 | 29.14 | 1.66% | 4,664,965 |
| Jul 25, 2024 | 29.15 | 29.67 | 28.87 | 28.88 | 28.66 | -0.48% | 4,390,196 |
| Jul 24, 2024 | 29.00 | 29.16 | 28.71 | 29.02 | 28.80 | 1.11% | 3,221,860 |
| Jul 23, 2024 | 28.92 | 29.01 | 28.69 | 28.70 | 28.48 | -0.90% | 3,132,121 |
| Jul 22, 2024 | 29.03 | 29.18 | 28.81 | 28.96 | 28.74 | -0.03% | 3,405,243 |
| Jul 19, 2024 | 29.01 | 29.06 | 28.60 | 28.97 | 28.75 | 0.52% | 3,697,361 |
| Jul 18, 2024 | 28.47 | 29.18 | 28.47 | 28.82 | 28.60 | 0.63% | 6,864,285 |
| Jul 17, 2024 | 28.16 | 28.89 | 28.13 | 28.64 | 28.42 | 0.25% | 9,188,505 |
| Jul 16, 2024 | 28.41 | 28.85 | 28.26 | 28.57 | 28.35 | 1.03% | 10,720,198 |
| Jul 15, 2024 | 30.10 | 30.10 | 28.00 | 28.28 | 28.06 | -6.67% | 13,737,576 |
| Jul 12, 2024 | 29.79 | 30.62 | 29.71 | 30.30 | 30.07 | 2.09% | 7,825,613 |
| Jul 11, 2024 | 29.72 | 30.11 | 29.55 | 29.68 | 29.45 | 0.30% | 7,549,773 |
| Jul 10, 2024 | 29.74 | 29.77 | 29.08 | 29.59 | 29.36 | -0.13% | 9,595,008 |
| Jul 9, 2024 | 30.30 | 30.36 | 29.63 | 29.63 | 29.40 | -2.28% | 8,258,903 |
| Jul 8, 2024 | 30.51 | 30.53 | 30.11 | 30.32 | 30.09 | -0.56% | 5,403,959 |
| Jul 5, 2024 | 30.37 | 30.64 | 30.25 | 30.49 | 30.26 | 0.53% | 5,291,517 |
| Jul 3, 2024 | 30.45 | 30.71 | 30.29 | 30.33 | 30.10 | -0.43% | 1,489,514 |
| Jul 2, 2024 | 30.55 | 30.65 | 30.45 | 30.46 | 30.23 | -0.29% | 2,806,479 |
| Jul 1, 2024 | 31.15 | 31.18 | 30.48 | 30.55 | 30.32 | -1.39% | 2,946,553 |
| Jun 28, 2024 | 30.91 | 31.05 | 30.66 | 30.98 | 30.74 | 0.55% | 6,589,466 |
| Jun 27, 2024 | 30.58 | 30.86 | 30.52 | 30.81 | 30.57 | 1.02% | 3,297,051 |
| Jun 26, 2024 | 30.25 | 30.58 | 30.15 | 30.50 | 30.27 | 0.36% | 3,063,720 |
| Jun 25, 2024 | 31.25 | 31.27 | 30.19 | 30.39 | 30.16 | -2.94% | 6,235,795 |
| Jun 24, 2024 | 31.01 | 31.41 | 31.01 | 31.31 | 31.07 | 1.00% | 3,018,913 |
| Jun 21, 2024 | 31.41 | 31.57 | 30.93 | 31.00 | 30.76 | -0.90% | 8,594,738 |
| Jun 20, 2024 | 31.03 | 31.35 | 30.92 | 31.28 | 31.04 | 0.90% | 4,886,068 |
| Jun 18, 2024 | 30.59 | 31.02 | 30.56 | 31.00 | 30.76 | 1.01% | 4,129,475 |
| Jun 17, 2024 | 30.75 | 30.98 | 30.63 | 30.69 | 30.46 | -0.52% | 3,674,759 |
| Jun 14, 2024 | 30.65 | 30.90 | 30.53 | 30.85 | 30.61 | -0.16% | 5,105,822 |
| Jun 13, 2024 | 31.00 | 31.15 | 30.63 | 30.90 | 30.66 | -0.29% | 8,317,361 |
| Jun 12, 2024 | 31.16 | 31.20 | 30.63 | 30.99 | 30.75 | 0.55% | 9,721,275 |
| Jun 11, 2024 | 30.19 | 30.85 | 30.14 | 30.82 | 30.58 | 1.28% | 6,090,270 |
| Jun 10, 2024 | 30.17 | 30.50 | 30.05 | 30.43 | 30.20 | 0.86% | 3,946,388 |
| Jun 7, 2024 | 29.89 | 30.37 | 29.85 | 30.17 | 29.94 | -0.26% | 5,935,902 |
| Jun 6, 2024 | 30.31 | 30.56 | 30.20 | 30.25 | 30.02 | -0.59% | 2,274,942 |
| Jun 5, 2024 | 30.74 | 30.81 | 30.41 | 30.43 | 30.20 | -1.33% | 2,639,195 |
| Jun 4, 2024 | 30.68 | 30.92 | 30.55 | 30.84 | 30.60 | 0.29% | 3,849,731 |
| Jun 3, 2024 | 30.51 | 30.84 | 30.44 | 30.75 | 30.51 | 0.79% | 5,116,193 |
| May 31, 2024 | 29.80 | 30.58 | 29.77 | 30.51 | 30.28 | 2.59% | 6,770,145 |
| May 30, 2024 | 29.56 | 29.75 | 29.45 | 29.74 | 29.51 | 1.23% | 5,157,457 |
| May 29, 2024 | 29.35 | 29.46 | 29.23 | 29.38 | 29.16 | -0.54% | 5,212,420 |
| May 28, 2024 | 29.46 | 29.86 | 29.46 | 29.54 | 29.31 | 0.10% | 4,516,663 |
| May 24, 2024 | 29.43 | 29.56 | 29.29 | 29.51 | 29.28 | 0.55% | 4,719,392 |
| May 23, 2024 | 29.87 | 30.03 | 29.32 | 29.35 | 29.13 | -2.36% | 5,126,700 |
| May 22, 2024 | 30.20 | 30.40 | 30.03 | 30.06 | 29.83 | -1.15% | 4,816,380 |
| May 21, 2024 | 30.00 | 30.44 | 29.95 | 30.41 | 30.18 | 1.40% | 6,786,590 |
| May 20, 2024 | 30.17 | 30.19 | 29.93 | 29.99 | 29.76 | -0.30% | 4,211,787 |
| May 17, 2024 | 29.98 | 30.10 | 29.82 | 30.08 | 29.85 | 0.47% | 4,755,145 |
| May 16, 2024 | 29.82 | 30.15 | 29.78 | 29.94 | 29.71 | 0.60% | 3,564,523 |
| May 15, 2024 | 29.79 | 30.00 | 29.70 | 29.76 | 29.53 | 0.27% | 3,816,346 |
| May 14, 2024 | 29.82 | 29.87 | 29.54 | 29.68 | 29.26 | 0.07% | 3,089,984 |
| May 13, 2024 | 29.82 | 30.02 | 29.61 | 29.66 | 29.24 | -0.13% | 3,031,197 |
| May 10, 2024 | 29.88 | 29.88 | 29.60 | 29.70 | 29.28 | -0.30% | 10,141,816 |
| May 9, 2024 | 29.50 | 29.83 | 29.38 | 29.79 | 29.36 | 1.12% | 4,570,427 |
| May 8, 2024 | 29.55 | 29.70 | 29.43 | 29.46 | 29.04 | -0.47% | 5,271,043 |
| May 7, 2024 | 29.56 | 29.70 | 29.35 | 29.60 | 29.18 | 0.95% | 4,601,254 |
| May 6, 2024 | 29.49 | 29.54 | 29.25 | 29.32 | 28.90 | -0.44% | 3,537,658 |