CPNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	27.59	27.61	27.59	27.61	27.61	0.25%	5,006
Aug 24, 2026	27.56	27.59	27.54	27.54	27.54	-0.33%	10,107
Aug 21, 2026	27.64	27.64	27.57	27.63	27.63	0.04%	3,175
Aug 20, 2026	27.65	27.66	27.57	27.62	27.62	-0.15%	26,832
Aug 19, 2026	27.64	27.68	27.63	27.66	27.66	-	3,118
Aug 18, 2026	27.67	27.67	27.66	27.66	27.66	-0.22%	7,539
Aug 17, 2026	27.73	27.73	27.70	27.72	27.72	-	3,842
Aug 14, 2026	27.70	27.72	27.68	27.72	27.72	0.07%	9,459
Aug 13, 2026	27.64	27.73	27.64	27.70	27.70	0.13%	5,266
Aug 12, 2026	27.66	27.68	27.64	27.67	27.66	0.20%	29,753
Aug 11, 2026	27.67	27.67	27.58	27.61	27.61	-0.11%	12,160
Aug 10, 2026	27.64	27.67	27.63	27.64	27.64	-0.04%	15,954
Aug 7, 2026	27.63	27.65	27.62	27.65	27.65	0.18%	3,963
Aug 6, 2026	27.59	27.60	27.59	27.60	27.60	-0.04%	10,225
Aug 5, 2026	27.64	27.64	27.59	27.61	27.61	-0.11%	11,141
Aug 4, 2026	27.55	27.65	27.55	27.64	27.64	0.43%	11,375
Aug 3, 2026	27.45	27.52	27.45	27.52	27.52	0.27%	4,420
Jul 31, 2026	27.45	27.45	27.44	27.45	27.45	0.09%	4,281
Jul 30, 2026	27.47	27.54	27.38	27.42	27.42	0.49%	6,493
Jul 29, 2026	27.27	27.40	27.27	27.29	27.29	-0.29%	4,941
Jul 28, 2026	27.38	27.38	27.33	27.37	27.37	-0.06%	7,088
Jul 27, 2026	27.40	27.40	27.34	27.38	27.38	-0.11%	18,890
Jul 24, 2026	27.44	27.46	27.40	27.41	27.41	-0.14%	7,296
Jul 23, 2026	27.42	27.46	27.40	27.45	27.45	-0.37%	5,246
Jul 22, 2026	27.54	27.56	27.54	27.55	27.55	-	9,262
Jul 21, 2026	27.40	27.57	27.40	27.55	27.55	0.29%	2,918
Jul 20, 2026	27.50	27.50	27.47	27.47	27.47	-0.05%	549
Jul 17, 2026	27.35	27.49	27.35	27.48	27.48	-0.19%	708