CenterPoint Energy (CNP)

32.57Last Price

-0.31 (-0.94%)Change

CenterPoint Energy is a utility company that provides electric and natural gas services to millions of customers across multiple states

The company engages in the generation, transmission, and distribution of electricity as well as the distribution of natural gas. In addition to its core utility operations, CenterPoint Energy is involved in various energy-related activities, including infrastructure investments and energy efficiency programs. The company is committed to delivering reliable energy solutions while focusing on sustainability and environmental stewardship. Through its services, CenterPoint Energy plays a vital role in powering homes and businesses and supporting economic growth in the regions it serves.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	32.75	32.91	32.31	32.57	3,489,873	32.57
1/30/2025	32.76	33.01	32.44	32.88	3,956,277	32.88
1/29/2025	32.38	32.74	32.26	32.30	3,576,869	32.30
1/28/2025	32.75	32.93	32.13	32.31	4,020,142	32.31
1/27/2025	32.79	32.94	31.76	32.88	5,249,612	32.88
1/24/2025	32.29	32.48	32.02	32.36	5,292,571	32.36
1/23/2025	32.42	32.58	32.23	32.44	3,352,988	32.44
1/22/2025	33.03	33.03	32.38	32.44	3,884,791	32.44
1/21/2025	32.75	33.12	32.69	33.06	4,466,347	33.06
1/17/2025	32.74	32.81	32.28	32.56	5,319,158	32.56
1/16/2025	31.74	32.82	31.70	32.80	4,988,057	32.80
1/15/2025	32.15	32.29	31.59	31.87	4,164,823	31.87
1/14/2025	31.70	31.96	31.54	31.86	3,245,017	31.86
1/13/2025	31.11	31.65	30.92	31.61	3,641,199	31.61
1/10/2025	31.02	32.37	30.86	31.18	4,826,308	31.18
1/08/2025	30.84	31.19	30.59	31.17	4,236,426	31.17
1/07/2025	31.08	31.31	30.82	30.87	3,559,494	30.87
1/06/2025	31.62	31.64	31.02	31.05	4,165,578	31.05
1/03/2025	31.60	31.81	31.41	31.64	4,272,786	31.64
1/02/2025	32.00	32.06	31.31	31.49	3,257,393	31.49
12/31/2024	31.83	0.00	31.83	31.73	0	31.73
12/30/2024	32.06	32.08	31.57	31.83	2,725,678	31.83
12/27/2024	32.13	32.49	32.05	32.21	2,716,768	32.21
12/26/2024	32.32	32.52	32.23	32.37	2,253,149	32.37
12/24/2024	31.96	32.42	31.96	32.39	1,444,909	32.39
12/23/2024	32.44	32.51	31.71	32.10	4,390,797	32.10
12/20/2024	31.76	32.74	31.65	32.54	14,446,706	32.54
12/19/2024	31.31	32.10	31.27	31.75	6,517,717	31.75
12/18/2024	31.59	32.25	31.43	31.44	8,050,386	31.44
12/17/2024	31.83	32.17	31.62	31.71	6,723,030	31.71
12/16/2024	31.80	32.63	31.75	32.07	4,281,756	32.07
12/13/2024	31.92	32.19	31.85	31.94	4,760,088	31.94
12/12/2024	31.53	31.98	31.53	31.91	4,164,419	31.91
12/11/2024	31.42	31.61	31.16	31.41	4,392,460	31.41
12/10/2024	31.36	31.53	30.76	31.38	4,203,214	31.38
12/09/2024	31.67	31.70	31.29	31.36	3,582,642	31.36
12/06/2024	32.16	32.24	31.61	31.66	2,842,547	31.66
12/05/2024	32.38	32.53	31.89	31.99	3,885,176	31.99
12/04/2024	32.13	32.33	31.96	32.30	3,068,390	32.30
12/03/2024	33.00	33.00	32.12	32.13	3,865,439	32.13
12/02/2024	32.70	32.78	31.99	31.99	3,169,500	31.99
11/29/2024	32.64	32.85	32.54	32.62	1,847,083	32.62
11/27/2024	32.76	32.86	32.38	32.66	3,320,136	32.66
11/26/2024	32.47	32.66	32.28	32.53	4,399,011	32.53
11/25/2024	32.05	32.61	31.97	32.48	5,535,171	32.48
11/22/2024	31.82	32.34	31.67	31.93	4,895,368	31.93
11/21/2024	31.39	31.80	30.92	31.73	5,115,564	31.73
11/20/2024	31.50	31.68	31.23	31.57	3,467,042	31.36
11/19/2024	31.10	31.45	30.90	31.40	4,824,853	31.19
11/18/2024	30.89	31.29	30.86	31.15	4,830,864	30.94
11/15/2024	29.97	30.88	29.97	30.86	5,826,071	30.65
11/14/2024	30.46	30.57	29.96	29.98	4,069,784	29.78
11/13/2024	30.61	31.07	30.21	30.41	6,128,275	30.21
11/12/2024	30.11	30.52	30.02	30.44	6,007,054	30.24
11/11/2024	30.13	30.59	29.91	30.06	4,981,451	29.86
11/08/2024	29.40	30.52	29.21	30.39	5,429,070	30.19
11/07/2024	29.11	29.80	29.04	29.37	5,099,279	29.17
11/06/2024	29.34	29.45	28.91	29.02	7,913,171	28.83
11/05/2024	28.98	29.75	28.85	29.55	5,051,958	29.35
11/04/2024	28.64	29.11	28.57	29.02	5,657,180	28.83
11/01/2024	29.53	29.68	28.57	28.58	3,986,153	28.39