CenterPoint Energy (CNP)

Last Price39.47

Change-0.13 (-0.33%)

NYSE· Last Trade: Sep 1st, 4:16 PM EDT

Historical Prices For CenterPoint Energy (CNP)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	38.89	39.76	38.83	39.60	9,283,248	39.60
8/28/2026	39.63	39.74	39.19	39.24	7,258,852	39.24
8/27/2026	39.21	39.45	39.02	39.29	4,470,368	39.29
8/26/2026	39.01	39.73	39.00	39.59	5,617,168	39.59
8/25/2026	39.05	39.25	38.90	38.93	4,535,940	38.93
8/24/2026	38.81	39.16	38.45	39.10	5,914,484	39.10
8/21/2026	40.18	40.24	38.72	38.77	7,823,795	38.77
8/20/2026	39.55	40.59	39.55	40.20	5,813,722	40.20
8/19/2026	41.53	41.53	40.35	40.40	4,960,816	40.16
8/18/2026	41.02	41.09	40.47	40.54	4,385,571	40.30
8/17/2026	40.61	40.81	40.40	40.63	4,149,307	40.39
8/14/2026	40.38	40.91	40.38	40.83	2,984,498	40.59
8/13/2026	40.32	40.89	40.30	40.48	4,396,228	40.24
8/12/2026	40.26	40.57	40.18	40.53	4,448,149	40.29
8/11/2026	40.07	40.29	39.80	40.18	6,410,386	39.94
8/10/2026	41.68	41.68	39.95	40.03	6,457,062	39.79
8/07/2026	40.85	41.26	40.33	40.68	7,331,312	40.44
8/06/2026	41.06	41.11	40.29	40.67	8,228,806	40.43
8/05/2026	41.53	41.68	40.27	40.65	9,264,475	40.41
8/04/2026	42.27	42.27	41.06	41.58	9,489,039	41.33
8/03/2026	41.69	42.49	41.69	41.92	5,562,679	41.67
7/31/2026	42.01	42.38	41.87	42.04	7,134,643	41.79
7/30/2026	43.11	43.42	41.91	42.15	7,716,520	41.90
7/29/2026	44.51	44.63	42.80	42.93	6,627,476	42.67
7/28/2026	43.57	45.26	43.57	44.10	7,448,394	43.84
7/27/2026	44.33	44.63	43.73	44.01	6,354,554	43.75
7/24/2026	44.59	44.75	44.32	44.56	5,112,853	44.30
7/23/2026	43.50	44.30	43.50	44.23	4,836,372	43.97
7/22/2026	43.14	43.74	42.98	43.68	5,353,849	43.42
7/21/2026	42.84	43.03	42.49	42.72	6,888,864	42.47
7/20/2026	43.33	43.64	42.70	42.99	5,519,987	42.73
7/17/2026	43.81	44.28	43.06	43.13	6,139,030	42.87
7/16/2026	42.77	43.34	42.56	43.34	7,923,427	43.08
7/15/2026	43.87	44.06	42.69	42.72	6,874,535	42.47
7/14/2026	44.50	44.69	43.76	43.76	6,890,823	43.50
7/13/2026	43.60	44.24	43.60	44.13	5,639,198	43.87
7/10/2026	43.37	43.70	43.32	43.54	6,551,064	43.28
7/09/2026	44.17	44.25	43.29	43.32	5,479,234	43.06
7/08/2026	44.62	44.74	43.91	44.05	7,544,788	43.79
7/07/2026	44.45	45.09	44.39	44.48	5,313,855	44.22
7/06/2026	44.49	44.63	43.65	44.00	8,267,354	43.74
7/02/2026	44.11	44.63	43.73	44.61	8,354,993	44.34
7/01/2026	44.15	44.23	43.72	43.73	6,609,565	43.47
6/30/2026	44.50	44.67	44.01	44.04	7,548,800	43.78
6/29/2026	44.82	45.22	44.65	44.79	6,415,410	44.52
6/26/2026	44.46	45.08	44.30	45.04	13,873,041	44.77
6/25/2026	44.22	44.49	43.59	44.22	6,740,135	43.96
6/24/2026	43.74	43.95	43.31	43.86	7,060,256	43.60
6/23/2026	43.36	43.65	42.85	43.50	13,225,526	43.24
6/22/2026	41.60	43.46	41.60	43.12	8,513,785	42.86
6/18/2026	42.89	43.34	42.59	42.82	7,180,200	42.57
6/17/2026	43.37	43.57	42.38	42.63	6,392,216	42.38
6/16/2026	43.21	43.70	42.62	43.35	5,325,951	43.09
6/15/2026	42.62	43.33	42.48	43.07	3,984,576	42.81
6/12/2026	42.75	43.05	42.58	42.90	4,198,538	42.65
6/11/2026	42.87	43.17	42.52	42.55	4,197,183	42.30
6/10/2026	42.91	42.91	42.45	42.74	4,678,549	42.49
6/09/2026	41.96	42.59	41.80	42.39	4,393,367	42.14
6/08/2026	42.65	42.77	41.77	41.85	4,655,023	41.60
6/05/2026	42.09	43.04	42.07	42.69	4,075,267	42.44
6/04/2026	41.83	42.08	41.09	41.85	4,874,066	41.60
6/03/2026	41.88	42.47	41.48	41.54	6,092,919	41.29
6/02/2026	41.17	41.85	41.17	41.73	3,999,782	41.48
6/01/2026	41.94	42.08	41.25	41.29	5,711,303	41.04