CPNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	27.53	27.56	27.53	27.56	27.56	0.25%	1,442
Nov 3, 2026	27.53	27.53	27.49	27.49	27.49	0.15%	2,676
Nov 2, 2026	27.56	27.59	27.45	27.45	27.45	-0.37%	1,378
Oct 30, 2026	27.58	27.60	27.54	27.55	27.55	-0.57%	3,022
Oct 29, 2026	27.73	27.73	27.71	27.71	27.71	-0.25%	2,149
Oct 28, 2026	27.80	27.80	27.78	27.78	27.78	0.03%	2,178
Oct 27, 2026	27.73	27.77	27.72	27.77	27.77	0.33%	2,624
Oct 26, 2026	27.50	27.73	27.50	27.68	27.68	0.18%	4,823
Oct 23, 2026	27.65	27.65	27.63	27.63	27.63	-0.05%	1,173
Oct 22, 2026	27.64	27.65	27.63	27.64	27.64	-0.55%	2,539
Oct 21, 2026	27.80	27.80	27.80	27.80	27.80	0.27%	12
Oct 20, 2026	27.72	27.72	27.72	27.72	27.72	-0.03%	62
Oct 19, 2026	27.74	27.74	27.73	27.73	27.73	0.22%	413
Oct 16, 2026	27.72	27.76	27.66	27.67	27.67	-0.45%	8,081
Oct 15, 2026	27.58	27.80	27.58	27.80	27.79	-	696
Oct 14, 2026	27.82	27.82	27.77	27.80	27.80	-0.30%	2,834
Oct 13, 2026	27.88	27.88	27.87	27.88	27.88	-0.07%	5,013
Oct 12, 2026	27.91	27.94	27.90	27.90	27.90	-0.23%	2,309
Oct 9, 2026	27.91	27.96	27.91	27.96	27.96	0.23%	1,937
Oct 8, 2026	27.96	27.96	27.88	27.90	27.90	-0.25%	2,288
Oct 7, 2026	27.95	27.99	27.95	27.97	27.97	-0.04%	2,747
Oct 6, 2026	27.99	27.99	27.98	27.98	27.98	0.12%	591
Oct 5, 2026	27.87	27.96	27.87	27.95	27.95	0.16%	10,234
Oct 2, 2026	27.89	27.90	27.89	27.90	27.90	0.26%	594
Oct 1, 2026	27.88	27.88	27.80	27.83	27.83	0.03%	7,890
Sep 30, 2026	27.82	27.82	27.82	27.82	27.82	0.07%	68
Sep 29, 2026	27.78	27.81	27.77	27.80	27.80	0.06%	2,240
Sep 28, 2026	27.77	27.80	27.76	27.79	27.78	-0.21%	2,410
Sep 25, 2026	27.82	27.84	27.81	27.84	27.84	0.13%	6,031
Sep 24, 2026	27.79	27.81	27.78	27.81	27.81	0.13%	5,350
Sep 23, 2026	27.79	27.80	27.77	27.77	27.77	-0.21%	3,932
Sep 22, 2026	27.83	27.83	27.83	27.83	27.83	0.21%	721
Sep 21, 2026	27.75	27.79	27.75	27.77	27.77	0.54%	2,514
Sep 18, 2026	27.61	27.62	27.59	27.62	27.62	0.03%	6,727
Sep 17, 2026	27.62	27.62	27.59	27.61	27.61	0.29%	3,583
Sep 16, 2026	27.58	27.59	27.53	27.53	27.53	-0.02%	1,593
Sep 15, 2026	27.54	27.54	27.54	27.54	27.54	-0.14%	388
Sep 14, 2026	27.51	27.58	27.51	27.58	27.58	-0.05%	2,792
Sep 11, 2026	27.63	27.63	27.59	27.59	27.59	0.03%	5,552
Sep 10, 2026	27.60	27.62	27.57	27.58	27.58	-0.26%	6,146
Sep 9, 2026	27.71	27.78	27.64	27.65	27.65	0.01%	5,233
Sep 8, 2026	27.72	27.72	27.65	27.65	27.65	-0.14%	1,780
Sep 4, 2026	27.62	27.71	27.62	27.69	27.69	0.13%	11,713
Sep 3, 2026	27.67	27.67	27.65	27.65	27.65	0.37%	566
Sep 2, 2026	27.56	27.60	27.55	27.55	27.55	-0.07%	7,744
Sep 1, 2026	27.60	27.60	27.55	27.57	27.57	-0.32%	2,875
Aug 31, 2026	27.64	27.66	27.60	27.66	27.66	0.04%	17,098
Aug 28, 2026	27.69	27.69	27.65	27.65	27.65	-0.06%	3,246
Aug 27, 2026	27.64	27.67	27.63	27.66	27.66	0.22%	7,636
Aug 26, 2026	27.60	27.63	27.57	27.60	27.60	-0.02%	2,397