CenterPoint Energy (CNP)

Last Price42.26

Change+0.04 (0.09%)

NYSE· Last Trade: Jun 1st, 3:08 AM EDT

Historical Prices For CenterPoint Energy (CNP)

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	42.24	42.51	42.07	42.26	8,718,523	42.26
5/28/2026	43.15	43.25	42.16	42.22	6,217,114	42.22
5/27/2026	43.05	43.10	42.58	43.07	6,076,434	43.07
5/26/2026	42.96	43.27	42.66	42.93	6,698,067	42.93
5/22/2026	42.11	42.88	42.11	42.83	5,140,149	42.83
5/21/2026	41.97	42.49	41.85	42.47	3,746,288	42.47
5/20/2026	42.59	42.91	42.23	42.24	6,477,067	42.01
5/19/2026	41.64	42.63	41.57	42.50	5,076,243	42.27
5/18/2026	41.78	42.07	41.20	41.72	5,678,493	41.49
5/15/2026	42.40	42.43	41.32	41.53	5,185,012	41.30
5/14/2026	42.54	42.55	41.98	42.54	3,535,777	42.31
5/13/2026	41.83	42.52	41.55	42.16	6,714,940	41.93
5/12/2026	42.23	42.48	41.97	42.13	4,437,835	41.90
5/11/2026	41.95	42.34	41.82	42.27	4,799,743	42.04
5/08/2026	42.37	42.56	41.63	41.72	4,133,561	41.49
5/07/2026	42.20	42.40	41.92	42.24	4,982,436	42.01
5/06/2026	43.28	43.42	42.26	42.33	7,087,554	42.10
5/05/2026	42.89	44.03	42.85	43.53	6,330,885	43.29
5/04/2026	43.09	43.59	42.84	43.32	3,697,805	43.08
5/01/2026	43.62	44.06	43.33	43.35	4,627,585	43.11
4/30/2026	42.96	43.73	42.81	43.65	6,508,263	43.41
4/29/2026	42.99	43.30	42.76	42.82	5,426,727	42.59
4/28/2026	43.27	43.35	42.97	43.13	5,216,639	42.90
4/27/2026	42.55	43.09	42.45	42.89	5,527,669	42.66
4/24/2026	43.12	43.28	42.36	42.47	4,289,371	42.24
4/23/2026	42.64	43.39	42.31	43.18	6,144,371	42.94
4/22/2026	42.56	42.79	42.02	42.12	7,242,586	41.89
4/21/2026	42.95	42.98	42.25	42.25	6,107,272	42.02
4/20/2026	42.93	43.33	42.58	42.70	4,195,723	42.47
4/17/2026	42.82	43.07	42.49	43.00	5,003,069	42.77
4/16/2026	42.41	43.26	42.37	43.21	4,671,617	42.97
4/15/2026	42.68	42.86	42.33	42.48	4,106,203	42.25
4/14/2026	42.62	42.92	42.37	42.90	3,934,962	42.67
4/13/2026	43.39	43.45	42.45	42.73	3,910,418	42.50
4/10/2026	43.99	44.11	43.27	43.39	3,494,649	43.15
4/09/2026	43.60	44.47	43.55	44.13	4,256,328	43.89
4/08/2026	43.21	43.69	43.02	43.68	5,046,025	43.44
4/07/2026	43.61	43.98	43.46	43.60	2,336,384	43.36
4/06/2026	43.66	43.86	43.29	43.59	2,790,397	43.35
4/02/2026	43.49	43.75	43.18	43.71	3,055,554	43.47
4/01/2026	42.91	43.42	42.81	43.25	3,454,117	43.01
3/31/2026	43.27	43.41	42.70	43.16	4,576,388	42.92
3/30/2026	42.91	43.27	42.73	42.99	3,936,409	42.76
3/27/2026	42.36	42.80	42.20	42.38	3,737,586	42.15
3/26/2026	42.11	42.50	41.91	42.33	2,548,382	42.10
3/25/2026	42.31	42.51	42.02	42.07	3,009,653	41.84
3/24/2026	41.62	42.42	41.56	41.88	4,241,614	41.65
3/23/2026	42.34	42.44	41.68	41.76	6,406,553	41.53
3/20/2026	43.24	43.45	41.81	42.02	10,674,278	41.79
3/19/2026	43.21	43.55	42.81	43.25	3,866,268	43.01
3/18/2026	43.52	43.58	43.08	43.23	6,381,125	42.99
3/17/2026	44.32	44.39	43.65	43.66	3,996,930	43.42
3/16/2026	44.25	44.31	43.94	44.14	3,419,633	43.90
3/13/2026	43.85	44.07	43.63	44.01	3,408,450	43.77
3/12/2026	42.95	43.89	42.72	43.40	4,240,867	43.16
3/11/2026	43.01	43.30	42.84	42.95	3,809,086	42.72
3/10/2026	43.29	43.83	43.05	43.16	4,439,130	42.92
3/09/2026	43.51	43.75	42.95	43.48	3,774,870	43.24
3/06/2026	43.25	43.79	43.06	43.61	6,031,021	43.37
3/05/2026	43.77	43.83	43.22	43.40	6,340,542	43.16
3/04/2026	43.43	44.04	43.12	44.02	4,442,693	43.78
3/03/2026	42.97	43.63	42.33	43.39	4,977,644	43.15
3/02/2026	43.01	43.63	43.01	43.34	4,602,396	43.10