CNP Stock Prices

Data as of Oct 28, 2026

Last

41.59

Change

-0.38

Open

41.97

Previous

41.97

High

42.24

Low

41.42

Bid

-

Ask

-

Volume

10,846,887

Trades

-

Dividend

0.27

Yield

3.63%

Ex-Div

Nov 15, 2017

Impl Vol

0.206

Hist Vol

0.175

Opt Volume

234

Open Int

20,891

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	41.97	42.24	41.42	41.59	-0.38	10,846,887	234	0.206	0.175
Oct 27, 2026	41.68	42.17	41.10	41.97	+0.77	13,557,496	152	0.244	0.175
Oct 26, 2026	41.07	41.32	40.98	41.20	+0.13	5,438,714	1,225	0.254	0.174
Oct 23, 2026	41.11	41.22	40.92	41.07	-0.13	6,877,819	2,052	0.224	0.174
Oct 22, 2026	40.65	41.23	40.51	41.20	+0.88	7,236,110	128	0.198	0.174
Oct 21, 2026	40.35	40.54	40.25	40.32	+0.08	5,310,246	75	0.211	0.173
Oct 20, 2026	39.79	40.47	39.64	40.24	+0.68	4,695,108	121	0.198	0.173
Oct 19, 2026	40.47	40.53	39.49	39.56	-0.99	4,490,152	4,391	0.221	0.173
Oct 16, 2026	39.97	40.70	39.77	40.55	+0.75	6,225,527	1,272	0.185	0.171
Oct 15, 2026	40.52	40.52	39.63	39.80	+0.12	6,840,421	14	0.216	0.170
Oct 14, 2026	39.35	39.99	39.32	39.68	+0.32	7,189,889	80	0.210	0.170
Oct 13, 2026	39.50	39.50	38.67	39.36	+0.33	5,324,987	42	0.193	0.170
Oct 12, 2026	38.73	39.08	38.58	39.03	+0.43	6,139,676	122	0.196	0.170
Oct 9, 2026	38.34	38.75	38.28	38.60	+0.18	4,464,196	78	0.197	0.170
Oct 8, 2026	38.56	38.60	38.09	38.42	-0.11	6,524,557	3	0.173	0.170
Oct 7, 2026	38.17	38.72	38.17	38.53	-0.03	9,916,837	4,101	0.198	0.170
Oct 6, 2026	38.06	38.58	37.84	38.56	+0.81	6,479,318	38	0.179	0.170
Oct 5, 2026	37.84	38.21	37.51	37.75	-0.04	7,437,141	226	0.239	0.169
Oct 2, 2026	37.43	37.90	37.31	37.79	+0.00	8,722,811	151	0.177	0.170
Oct 1, 2026	36.65	37.31	36.39	37.21	+0.41	8,349,690	89	0.179	0.170
Sep 30, 2026	37.15	37.20	36.79	36.80	-0.14	5,829,726	21	0.183	0.170
Sep 29, 2026	36.54	37.06	36.37	36.94	+0.32	5,441,137	394	0.228	0.171
Sep 28, 2026	36.90	37.05	36.59	36.62	-0.22	6,036,368	3,027	0.206	0.171
Sep 25, 2026	36.78	36.90	36.49	36.84	+0.02	6,575,724	188	0.212	0.171
Sep 24, 2026	36.72	37.31	36.72	36.82	-0.34	6,918,730	65	0.195	0.172
Sep 23, 2026	37.71	37.71	37.04	37.16	-0.69	7,224,011	312	0.186	0.172
Sep 22, 2026	37.97	38.09	37.74	37.85	-0.14	6,670,379	105	0.217	0.172
Sep 21, 2026	38.15	38.30	37.94	37.99	-0.23	4,583,797	697	0.195	0.172
Sep 18, 2026	38.25	38.49	38.05	38.22	-0.34	9,597,920	75	0.212	0.172
Sep 17, 2026	38.44	38.64	38.11	38.56	+0.23	7,767,423	151	0.203	0.171
Sep 16, 2026	38.26	38.39	38.08	38.33	+0.35	6,642,090	109	0.205	0.172
Sep 15, 2026	38.57	38.70	37.84	37.98	-0.67	6,817,756	162	0.189	0.172
Sep 14, 2026	39.34	39.40	38.37	38.65	-0.46	8,835,977	63	0.219	0.171
Sep 11, 2026	39.40	39.51	39.08	39.11	-0.01	3,843,916	13	0.202	0.171
Sep 10, 2026	39.99	40.17	39.07	39.12	-0.65	8,709,147	209	0.193	0.171
Sep 9, 2026	40.02	40.21	39.56	39.77	-0.35	5,278,497	156	0.225	0.171
Sep 8, 2026	39.66	40.36	39.65	40.12	+0.00	4,533,464	332	0.223	0.170
Sep 4, 2026	39.76	40.10	39.57	39.67	-0.31	4,068,313	55	0.176	0.171
Sep 3, 2026	39.61	40.04	39.49	39.98	+0.47	5,143,221	3,023	0.158	0.171
Sep 2, 2026	39.46	39.70	39.07	39.51	+0.04	4,558,646	601	0.190	0.170
Sep 1, 2026	39.79	39.95	39.24	39.47	-0.13	5,471,576	112	0.214	0.170
Aug 31, 2026	38.89	39.76	38.83	39.60	+0.36	9,073,132	74	0.194	0.171
Aug 28, 2026	39.63	39.74	39.19	39.24	-0.05	7,214,649	55	0.206	0.171
Aug 27, 2026	39.21	39.45	39.02	39.29	-0.30	4,423,802	163	0.200	0.171
Aug 26, 2026	39.01	39.73	39.00	39.59	+0.66	5,532,262	569	0.194	0.171
Aug 25, 2026	39.05	39.25	38.90	38.93	-0.17	4,519,269	113	0.169	0.170
Aug 24, 2026	38.81	39.16	38.45	39.10	+0.33	5,524,042	885	0.194	0.170
Aug 21, 2026	40.18	40.25	38.72	38.77	-1.43	7,815,341	427	0.187	0.170
Aug 20, 2026	39.55	40.59	39.55	40.20	-0.20	4,434,179	1,685	0.209	0.166
Aug 19, 2026	41.53	41.53	40.35	40.40	-0.14	4,959,101	916	0.198	0.166
Aug 18, 2026	41.02	41.09	40.47	40.54	-0.09	4,379,241	128	0.202	0.167
Aug 17, 2026	40.61	40.81	40.40	40.63	-0.20	4,148,736	972	0.272	0.167
Aug 14, 2026	40.38	40.91	40.38	40.83	+0.35	2,973,337	1,298	0.173	0.167
Aug 13, 2026	40.32	40.89	40.30	40.48	-0.05	4,323,128	99	0.220	0.167
Aug 12, 2026	40.26	40.57	40.18	40.53	+0.35	4,107,469	574	0.207	0.167
Aug 11, 2026	40.07	40.29	39.80	40.18	+0.15	5,739,974	995	0.220	0.167
Aug 10, 2026	41.68	41.68	39.95	40.03	-0.65	6,089,021	252	0.227	0.167
Aug 7, 2026	40.85	41.26	40.33	40.68	+0.01	6,654,914	202	0.214	0.166
Aug 6, 2026	41.06	41.11	40.29	40.67	+0.02	7,621,201	5,079	0.208	0.166
Aug 5, 2026	41.53	41.68	40.27	40.65	-0.93	8,555,408	282	0.254	0.167
Aug 4, 2026	42.27	42.27	41.06	41.58	-0.34	8,814,202	153	0.222	0.165
Aug 3, 2026	41.69	42.49	41.69	41.92	-0.12	5,110,279	692	0.215	0.165
Jul 31, 2026	42.01	42.39	41.87	42.04	-0.11	7,105,979	480	0.202	0.165
Jul 30, 2026	43.11	43.42	41.91	42.15	-0.78	7,218,906	289	0.206	0.165
Jul 29, 2026	44.51	44.63	42.81	42.93	-1.17	6,594,457	1,152	0.202	0.164
Jul 28, 2026	43.57	45.26	43.57	44.10	+0.09	7,350,630	3,047	0.205	0.164

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 15, 2017	Dec 8, 2017	0.27	1.07	3.63%
Aug 14, 2017	Sep 8, 2017	0.27	1.07	3.72%
May 12, 2017	Jun 9, 2017	0.27	1.07	3.90%
Nov 14, 2016	Dec 9, 2016	0.26	1.03	4.72%
Aug 12, 2016	Sep 9, 2016	0.26	1.03	4.72%
May 12, 2016	Jun 10, 2016	0.26	1.03	4.72%
Feb 9, 2016	Mar 10, 2016	0.26	1.03	4.72%
Nov 10, 2015	Dec 10, 2015	0.25	0.99	4.72%
Aug 12, 2015	Sep 10, 2015	0.25	0.99	4.72%
May 13, 2015	Jun 10, 2015	0.25	0.99	4.72%
Feb 11, 2015	Mar 10, 2015	0.25	0.99	3.69%
Nov 12, 2014	Dec 10, 2014	0.24	0.95	3.69%

Split History

Split Date	Factor	Announced
No splits on record.