MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNP — CenterPoint Energy, Inc.
NYSECenterPoint Energy, Inc.
$37.79
+0.58(+1.56%)
- O
- 37.43
- H
- 37.90
- L
- 37.31
- V
- 8.71M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.79
Period Return+1.42%
Period High$45.26
Period Low$35.46
Avg Daily Volume5.45M
Total Trading Days365
CNP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.43 | $37.90 | $37.31 | $37.79 | +$0.58 | +1.56% | 8,707,840 | $37.67 | $37.31 $37.90 |
| Oct 1, 2026 | $36.65 | $37.31 | $36.39 | $37.21 | +$0.41 | +1.11% | 8,354,727 | $36.98 | $36.39 $37.31 |
| Sep 30, 2026 | $37.15 | $37.20 | $36.79 | $36.80 | $-0.14 | -0.38% | 5,829,739 | $36.94 | $36.79 $37.20 |
| Sep 29, 2026 | $36.54 | $37.06 | $36.37 | $36.94 | +$0.32 | +0.87% | 5,441,386 | $36.89 | $36.37 $37.06 |
| Sep 28, 2026 | $36.90 | $37.05 | $36.59 | $36.62 | $-0.22 | -0.60% | 6,036,515 | $36.72 | $36.59 $37.05 |
| Sep 25, 2026 | $36.78 | $36.90 | $36.49 | $36.84 | +$0.02 | +0.05% | 6,859,602 | $36.75 | $36.49 $36.90 |
| Sep 24, 2026 | $36.72 | $37.31 | $36.72 | $36.82 | $-0.34 | -0.91% | 6,926,698 | $36.96 | $36.72 $37.31 |
| Sep 23, 2026 | $37.71 | $37.71 | $37.04 | $37.16 | $-0.69 | -1.82% | 7,224,327 | $37.20 | $37.04 $37.71 |
| Sep 22, 2026 | $37.97 | $38.09 | $37.74 | $37.85 | $-0.14 | -0.37% | 6,689,841 | $37.89 | $37.74 $38.09 |
| Sep 21, 2026 | $38.15 | $38.30 | $37.94 | $37.99 | $-0.23 | -0.60% | 4,584,042 | $38.07 | $37.94 $38.30 |
| Sep 18, 2026 | $38.25 | $38.49 | $38.05 | $38.22 | $-0.34 | -0.88% | 9,673,937 | $38.27 | $38.05 $38.49 |
| Sep 17, 2026 | $38.44 | $38.64 | $38.11 | $38.56 | +$0.23 | +0.60% | 7,767,426 | $38.48 | $38.11 $38.64 |
| Sep 16, 2026 | $38.26 | $38.39 | $38.08 | $38.33 | +$0.35 | +0.92% | 6,642,125 | $38.25 | $38.08 $38.39 |
| Sep 15, 2026 | $38.57 | $38.70 | $37.84 | $37.98 | $-0.67 | -1.73% | 6,812,951 | $38.10 | $37.84 $38.70 |
| Sep 14, 2026 | $39.34 | $39.40 | $38.37 | $38.65 | $-0.46 | -1.18% | 8,835,970 | $38.70 | $38.37 $39.40 |
| Sep 11, 2026 | $39.40 | $39.51 | $39.08 | $39.11 | $-0.01 | -0.03% | 5,532,609 | $39.22 | $39.08 $39.51 |
| Sep 10, 2026 | $39.99 | $40.17 | $39.07 | $39.12 | $-0.65 | -1.63% | 8,735,376 | $39.33 | $39.07 $40.17 |
| Sep 9, 2026 | $40.02 | $40.21 | $39.56 | $39.77 | $-0.35 | -0.87% | 5,310,087 | $39.82 | $39.56 $40.21 |
| Sep 8, 2026 | $39.66 | $40.36 | $39.65 | $40.12 | +$0.45 | +1.13% | 4,602,478 | $40.15 | $39.65 $40.36 |
| Sep 4, 2026 | $39.76 | $40.10 | $39.57 | $39.67 | $-0.31 | -0.78% | 4,139,244 | $39.74 | $39.57 $40.10 |
| Sep 3, 2026 | $39.61 | $40.04 | $39.49 | $39.98 | +$0.47 | +1.19% | 5,524,611 | $39.92 | $39.49 $40.04 |
| Sep 2, 2026 | $39.46 | $39.70 | $39.07 | $39.51 | +$0.04 | +0.10% | 4,558,480 | $39.51 | $39.07 $39.70 |
| Sep 1, 2026 | $39.79 | $39.95 | $39.24 | $39.47 | $-0.13 | -0.33% | 5,945,669 | $39.44 | $39.24 $39.95 |
| Aug 31, 2026 | $38.89 | $39.76 | $38.83 | $39.60 | +$0.36 | +0.92% | 9,283,260 | $39.57 | $38.83 $39.76 |
| Aug 28, 2026 | $39.63 | $39.74 | $39.19 | $39.24 | $-0.05 | -0.13% | 7,258,852 | $39.32 | $39.19 $39.74 |
| Aug 27, 2026 | $39.21 | $39.45 | $39.02 | $39.29 | $-0.30 | -0.76% | 4,470,370 | $39.26 | $39.02 $39.45 |
| Aug 26, 2026 | $39.01 | $39.73 | $39.00 | $39.59 | +$0.66 | +1.70% | 5,617,205 | $39.57 | $39.00 $39.73 |
| Aug 25, 2026 | $39.05 | $39.25 | $38.90 | $38.93 | $-0.17 | -0.43% | 4,535,973 | $39.04 | $38.90 $39.25 |
| Aug 24, 2026 | $38.81 | $39.16 | $38.45 | $39.10 | +$0.33 | +0.85% | 5,914,485 | $38.88 | $38.45 $39.16 |
| Aug 21, 2026 | $40.18 | $40.25 | $38.72 | $38.77 | $-1.43 | -3.56% | 7,823,795 | $39.16 | $38.72 $40.25 |