CenterPoint Energy (CNP) went public on January 2, 1970, when it opened at a split-adjusted price of $0.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $38.93 | $38.93 | $38.02 | $38.29 | 13,057,402 |
September 2025 | $37.65 | $40.50 | $36.61 | $38.80 | 119,181,848 |
August 2025 | $38.73 | $39.16 | $37.39 | $37.71 | 88,621,875 |
July 2025 | $36.32 | $38.76 | $35.26 | $38.60 | 128,701,100 |
June 2025 | $36.87 | $37.35 | $35.32 | $36.53 | 105,507,000 |
May 2025 | $38.25 | $38.85 | $35.58 | $37.03 | 118,280,800 |
April 2025 | $35.90 | $38.41 | $34.31 | $38.33 | 148,429,200 |
March 2025 | $33.95 | $36.54 | $32.85 | $35.81 | 105,960,300 |
February 2025 | $31.58 | $34.09 | $31.38 | $33.98 | 85,134,100 |
January 2025 | $31.42 | $32.52 | $30.04 | $31.98 | 82,920,800 |
December 2024 | $32.11 | $32.40 | $30.20 | $31.16 | 96,157,600 |
November 2024 | $28.80 | $32.27 | $27.87 | $32.03 | 98,371,400 |
October 2024 | $28.63 | $29.88 | $28.27 | $28.80 | 137,893,700 |
September 2024 | $26.61 | $28.71 | $25.67 | $28.70 | 107,682,300 |
August 2024 | $26.96 | $27.32 | $24.77 | $26.63 | 186,601,900 |
July 2024 | $30.15 | $30.18 | $26.80 | $26.86 | 141,479,200 |
June 2024 | $29.53 | $30.55 | $28.89 | $29.98 | 96,268,700 |
May 2024 | $27.95 | $29.60 | $27.85 | $29.53 | 109,518,800 |
April 2024 | $27.38 | $28.29 | $25.86 | $28.01 | 98,832,600 |
March 2024 | $26.40 | $27.60 | $26.01 | $27.39 | 91,115,900 |
February 2024 | $26.56 | $27.19 | $25.72 | $26.44 | 72,206,400 |
January 2024 | $27.22 | $28.11 | $25.85 | $26.66 | 91,708,300 |
December 2023 | $27.03 | $29.15 | $26.89 | $27.26 | 85,918,200 |
November 2023 | $25.50 | $27.09 | $25.14 | $26.98 | 96,183,500 |
October 2023 | $25.25 | $26.58 | $24.08 | $25.47 | 113,564,000 |
