CNB Financial Corp (CCNEP) stock
CCNEPNasdaqState Commercial BanksFiscal year ends December 31Also trades as CCNE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 18/307% above fair value
$24.95−0.10 (-0.40%)
Close on Oct 30, 2026Market cap $739.04MP/E 7.9Yield 2.89%
Price history
CNB Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.95
-0.40% on the day
52-week range
$23.57 – $25.65
-2.7% from the high
Change over 52 weeks
-0.5%
From $25.08 on Oct 30, 2025
Average volume
1,046
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | -0.40% | 366 |
| Oct 29, 2026 | $24.97 | $25.05 | $24.88 | $25.05 | +0.40% | 1,241 |
| Oct 28, 2026 | $25.65 | $25.65 | $24.95 | $24.95 | -0.06% | 545 |
| Oct 27, 2026 | $24.96 | $24.97 | $24.90 | $24.97 | +0.26% | 1,270 |
| Oct 26, 2026 | $24.82 | $24.90 | $24.78 | $24.90 | 0.00% | 1,295 |
| Oct 23, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | 30 |
| Oct 22, 2026 | $24.87 | $24.90 | $24.87 | $24.90 | +0.08% | 744 |
| Oct 21, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | +0.44% | 304 |
| Oct 20, 2026 | $24.75 | $24.77 | $24.75 | $24.77 | -0.48% | 395 |
| Oct 19, 2026 | $24.85 | $24.89 | $24.73 | $24.89 | -0.16% | 1,684 |
| Oct 16, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | +0.32% | 700 |
| Oct 15, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | +0.14% | 208 |
| Oct 14, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | +0.26% | 208 |
| Oct 13, 2026 | $24.66 | $24.75 | $24.66 | $24.75 | +1.43% | 1,373 |
| Oct 12, 2026 | $24.52 | $24.55 | $24.40 | $24.40 | -0.73% | 1,179 |
| Oct 9, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | 0.00% | 11 |
| Oct 8, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | +0.51% | 221 |
| Oct 7, 2026 | $24.58 | $24.58 | $24.41 | $24.46 | -1.15% | 906 |
| Oct 6, 2026 | $24.57 | $24.74 | $24.57 | $24.74 | -0.04% | 3,113 |
| Oct 5, 2026 | $24.52 | $24.75 | $24.50 | $24.75 | +0.28% | 1,317 |
| Oct 2, 2026 | $24.68 | $24.68 | $24.68 | $24.68 | +0.49% | 320 |
| Oct 1, 2026 | $24.51 | $24.78 | $24.50 | $24.56 | -0.41% | 1,295 |
| Sep 30, 2026 | $24.54 | $24.66 | $24.52 | $24.66 | -0.32% | 1,127 |
| Sep 29, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | -0.34% | 348 |
| Sep 28, 2026 | $24.67 | $24.83 | $24.67 | $24.83 | -0.30% | 1,280 |
| Sep 25, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | -0.40% | 500 |
| Sep 24, 2026 | $25.00 | $25.03 | $24.95 | $25.00 | 0.00% | 4,371 |
| Sep 23, 2026 | $24.96 | $25.00 | $24.96 | $25.00 | +0.20% | 2,061 |
| Sep 22, 2026 | $24.90 | $24.95 | $24.90 | $24.95 | +1.26% | 2,929 |
| Sep 21, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | 0.00% | – |
| Sep 18, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | 0.00% | 5 |
| Sep 17, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | 0.00% | 118 |
| Sep 16, 2026 | $24.85 | $24.85 | $24.60 | $24.64 | -1.24% | 2,807 |
| Sep 15, 2026 | $24.90 | $24.95 | $24.75 | $24.95 | +0.81% | 2,649 |
| Sep 14, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | 0.00% | 16 |
| Sep 11, 2026 | $24.93 | $24.95 | $24.75 | $24.75 | -0.38% | 1,854 |
| Sep 10, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | -0.02% | 350 |
| Sep 9, 2026 | $24.80 | $24.85 | $24.80 | $24.85 | -0.10% | 406 |
| Sep 8, 2026 | $24.95 | $24.95 | $24.88 | $24.88 | -0.58% | 1,853 |
| Sep 4, 2026 | $24.81 | $25.04 | $24.75 | $25.02 | +0.68% | 1,173 |
| Sep 3, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | 148 |
| Sep 2, 2026 | $24.80 | $24.85 | $24.80 | $24.85 | -0.20% | 332 |
| Sep 1, 2026 | $24.95 | $24.95 | $24.90 | $24.90 | +0.40% | 562 |
| Aug 31, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | – |
| Aug 28, 2026 | $24.85 | $24.85 | $24.80 | $24.80 | +0.20% | 357 |
| Aug 27, 2026 | $24.86 | $24.86 | $24.75 | $24.75 | 0.00% | 861 |
| Aug 26, 2026 | $24.62 | $24.75 | $24.62 | $24.75 | -0.40% | 1,465 |
| Aug 25, 2026 | $24.62 | $24.88 | $24.62 | $24.85 | 0.00% | 1,772 |
| Aug 24, 2026 | $24.90 | $25.05 | $24.85 | $24.85 | -0.01% | 610 |
| Aug 21, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | +0.21% | 658 |
| Aug 20, 2026 | $24.77 | $25.04 | $24.61 | $24.80 | -0.80% | 4,210 |
| Aug 19, 2026 | $25.05 | $25.05 | $25.00 | $25.00 | -0.16% | 3,796 |
| Aug 18, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | 0.00% | 293 |
| Aug 17, 2026 | $25.05 | $25.05 | $24.98 | $25.04 | +0.24% | 3,255 |
| Aug 14, 2026 | $25.00 | $25.00 | $24.98 | $24.98 | -2.04% | 975 |
| Aug 13, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | +1.39% | 152 |
| Aug 12, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 310 |
| Aug 11, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 27 |
| Aug 10, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 117 |
| Aug 7, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 4 |
| Aug 6, 2026 | $25.14 | $25.15 | $25.14 | $25.15 | +0.08% | 1,105 |
| Aug 5, 2026 | $25.49 | $25.49 | $25.12 | $25.13 | -0.63% | 894 |
| Aug 4, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | -0.55% | 680 |
| Aug 3, 2026 | $25.19 | $25.43 | $25.10 | $25.43 | +1.27% | 716 |
| Jul 31, 2026 | $25.12 | $25.13 | $25.08 | $25.11 | +0.32% | 2,323 |
| Jul 30, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | +0.12% | 208 |
| Jul 29, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -1.69% | 120 |
| Jul 28, 2026 | $25.43 | $25.43 | $25.43 | $25.43 | 0.00% | – |
| Jul 27, 2026 | $25.12 | $25.43 | $25.12 | $25.43 | +1.76% | 1,638 |
| Jul 24, 2026 | $25.12 | $25.12 | $24.99 | $24.99 | +0.06% | 397 |
| Jul 23, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | -0.30% | 404 |
| Jul 22, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | +0.32% | 588 |
| Jul 21, 2026 | $24.89 | $25.07 | $24.84 | $24.97 | +0.40% | 7,847 |
| Jul 20, 2026 | $24.99 | $24.99 | $24.87 | $24.87 | +0.12% | 912 |
| Jul 17, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | 0.00% | – |
| Jul 16, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | 0.00% | 28 |
| Jul 15, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | 0.00% | 139 |
| Jul 14, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | -0.26% | 820 |
| Jul 13, 2026 | $25.00 | $25.00 | $24.90 | $24.90 | -0.38% | 597 |
| Jul 10, 2026 | $25.03 | $25.03 | $25.00 | $25.00 | +0.01% | 764 |
| Jul 9, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 16 |
| Jul 8, 2026 | $24.90 | $25.00 | $24.90 | $25.00 | +0.63% | 1,387 |
| Jul 7, 2026 | $24.85 | $25.00 | $24.84 | $24.84 | -0.22% | 2,486 |
| Jul 6, 2026 | $24.84 | $24.89 | $24.84 | $24.89 | -0.52% | 1,320 |
| Jul 2, 2026 | $24.98 | $25.03 | $24.84 | $25.03 | +0.70% | 2,021 |
| Jul 1, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | – |
| Jun 30, 2026 | $24.85 | $24.90 | $24.85 | $24.85 | -0.10% | 1,559 |
| Jun 29, 2026 | $24.80 | $24.88 | $24.80 | $24.88 | -0.26% | 1,492 |
| Jun 26, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | 0.00% | 186 |
| Jun 25, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | -0.00% | 987 |
| Jun 24, 2026 | $24.80 | $24.94 | $24.80 | $24.94 | +0.28% | 1,632 |
| Jun 23, 2026 | $24.90 | $24.95 | $24.87 | $24.87 | +0.48% | 924 |
| Jun 22, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | 0.00% | – |
| Jun 18, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | 0.00% | 156 |
| Jun 17, 2026 | $24.95 | $24.95 | $24.75 | $24.75 | -0.00% | 1,693 |
| Jun 16, 2026 | $24.70 | $24.79 | $24.70 | $24.75 | -0.83% | 2,535 |
| Jun 15, 2026 | $24.74 | $24.96 | $24.69 | $24.96 | +0.94% | 3,856 |
| Jun 12, 2026 | $24.73 | $24.73 | $24.73 | $24.73 | +0.07% | 612 |
| Jun 11, 2026 | $24.57 | $24.71 | $24.57 | $24.71 | +0.73% | 1,218 |
| Jun 10, 2026 | $24.75 | $24.75 | $24.52 | $24.53 | +0.04% | 569 |
| Jun 9, 2026 | $24.64 | $24.64 | $24.52 | $24.52 | -0.32% | 1,214 |
| Jun 8, 2026 | $24.66 | $24.72 | $24.60 | $24.60 | +0.40% | 1,082 |
| Jun 5, 2026 | $24.53 | $24.53 | $24.50 | $24.50 | -0.96% | 838 |
| Jun 4, 2026 | $24.75 | $24.75 | $24.74 | $24.74 | -0.29% | 746 |
| Jun 3, 2026 | $24.68 | $24.81 | $24.68 | $24.81 | +0.53% | 803 |
| Jun 2, 2026 | $24.72 | $24.72 | $24.68 | $24.68 | -0.02% | 415 |
| Jun 1, 2026 | $24.75 | $24.75 | $24.69 | $24.69 | -0.42% | 1,282 |
| May 29, 2026 | $24.82 | $24.82 | $24.76 | $24.79 | -0.12% | 2,347 |
| May 28, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | 0.00% | 104 |
| May 27, 2026 | $24.76 | $24.82 | $24.76 | $24.82 | 0.00% | 861 |
| May 26, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | +0.40% | 214 |
| May 22, 2026 | $24.60 | $24.72 | $24.60 | $24.72 | -0.40% | 1,004 |
| May 21, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | -0.04% | 114 |
| May 20, 2026 | $24.52 | $24.85 | $24.51 | $24.83 | -0.02% | 5,222 |
| May 19, 2026 | $24.90 | $24.97 | $24.75 | $24.84 | -0.46% | 1,235 |
| May 18, 2026 | $24.79 | $24.95 | $24.79 | $24.95 | +0.65% | 2,041 |
| May 15, 2026 | $24.70 | $24.79 | $24.70 | $24.79 | -1.78% | 615 |
| May 14, 2026 | $25.10 | $25.25 | $25.10 | $25.24 | +0.76% | 385 |
| May 13, 2026 | $24.99 | $25.10 | $24.99 | $25.05 | -0.52% | 1,015 |
| May 12, 2026 | $25.02 | $25.18 | $25.02 | $25.18 | +0.52% | 1,173 |
| May 11, 2026 | $24.99 | $25.05 | $24.99 | $25.05 | +0.28% | 6,209 |
| May 8, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | +0.04% | 606 |
| May 7, 2026 | $24.99 | $25.05 | $24.96 | $24.97 | 0.00% | 4,555 |
| May 6, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | -0.42% | 1,167 |
| May 5, 2026 | $25.17 | $25.17 | $25.08 | $25.08 | +0.70% | 2,394 |
| May 4, 2026 | $24.90 | $24.90 | $24.89 | $24.90 | -0.20% | 2,171 |
| May 1, 2026 | $25.00 | $25.00 | $24.95 | $24.95 | -0.20% | 1,730 |
| Apr 30, 2026 | $24.92 | $25.00 | $24.92 | $25.00 | +0.28% | 1,264 |
| Apr 29, 2026 | $25.19 | $25.19 | $24.92 | $24.93 | -0.28% | 1,806 |
| Apr 28, 2026 | $25.19 | $25.19 | $25.00 | $25.00 | -0.71% | 1,692 |
| Apr 27, 2026 | $25.00 | $25.18 | $25.00 | $25.18 | +0.37% | 767 |
| Apr 24, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | +0.33% | 1,946 |
| Apr 23, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | -0.05% | 674 |
| Apr 22, 2026 | $25.02 | $25.10 | $25.02 | $25.02 | -0.00% | 1,831 |
| Apr 21, 2026 | $25.03 | $25.03 | $25.02 | $25.02 | -0.52% | 301 |
| Apr 20, 2026 | $24.96 | $25.15 | $24.91 | $25.15 | +0.95% | 430 |
| Apr 17, 2026 | $24.91 | $24.91 | $24.91 | $24.91 | -0.27% | 458 |
| Apr 16, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 52 |
| Apr 15, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | -0.62% | 504 |
| Apr 14, 2026 | $24.99 | $25.14 | $24.88 | $25.14 | +1.19% | 2,910 |
| Apr 13, 2026 | $25.00 | $25.00 | $24.84 | $24.84 | -0.04% | 2,755 |
| Apr 10, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | 256 |
| Apr 9, 2026 | $24.77 | $24.85 | $24.75 | $24.85 | -0.56% | 714 |
| Apr 8, 2026 | $24.79 | $24.99 | $24.79 | $24.99 | +0.76% | 1,815 |
| Apr 7, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +0.21% | 1,004 |
| Apr 6, 2026 | $24.75 | $24.98 | $24.68 | $24.75 | -0.30% | 6,473 |
| Apr 2, 2026 | $24.98 | $24.98 | $24.83 | $24.83 | -0.30% | 2,368 |
| Apr 1, 2026 | $24.95 | $24.95 | $24.90 | $24.90 | -0.40% | 573 |
| Mar 31, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 105 |
| Mar 30, 2026 | $25.00 | $25.00 | $24.90 | $25.00 | +0.20% | 1,070 |
| Mar 27, 2026 | $24.90 | $25.07 | $24.90 | $24.95 | -1.07% | 3,640 |
| Mar 26, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | 323 |
| Mar 25, 2026 | $25.22 | $25.24 | $25.22 | $25.22 | -0.12% | 692 |
| Mar 24, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Mar 23, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Mar 20, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Mar 19, 2026 | $24.99 | $25.25 | $24.95 | $25.25 | +0.92% | 1,262 |
| Mar 18, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | +0.48% | 106 |
| Mar 17, 2026 | $25.04 | $25.04 | $24.90 | $24.90 | 0.00% | 2,828 |
| Mar 16, 2026 | $24.93 | $24.93 | $24.90 | $24.90 | -0.32% | 1,996 |
| Mar 13, 2026 | $25.07 | $25.14 | $24.98 | $24.98 | -0.87% | 1,247 |
| Mar 12, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | – |
| Mar 11, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.48% | 159 |
| Mar 10, 2026 | $25.21 | $25.21 | $25.08 | $25.08 | +0.28% | 606 |
| Mar 9, 2026 | $24.95 | $25.18 | $24.95 | $25.01 | -0.73% | 656 |
| Mar 6, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | 0.00% | – |
| Mar 5, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | 0.00% | – |
| Mar 4, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | +0.17% | 132 |
| Mar 3, 2026 | $25.10 | $25.29 | $25.10 | $25.15 | +0.20% | 849 |
| Mar 2, 2026 | $25.34 | $25.39 | $25.10 | $25.10 | -1.18% | 359 |
| Feb 27, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | +1.60% | 276 |
| Feb 26, 2026 | $24.93 | $25.00 | $24.93 | $25.00 | +0.32% | 1,006 |
| Feb 25, 2026 | $24.91 | $24.92 | $24.91 | $24.92 | -1.24% | 507 |
| Feb 24, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | 0.00% | – |
| Feb 23, 2026 | $25.04 | $25.23 | $25.04 | $25.23 | -0.39% | 707 |
| Feb 20, 2026 | $25.27 | $25.40 | $25.19 | $25.33 | +1.73% | 758 |
| Feb 19, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | -0.56% | 909 |
| Feb 18, 2026 | $25.04 | $25.09 | $25.01 | $25.04 | +0.16% | 851 |
| Feb 17, 2026 | $25.09 | $25.09 | $25.00 | $25.00 | -1.07% | 1,364 |
| Feb 13, 2026 | $25.12 | $25.38 | $25.12 | $25.27 | -0.12% | 2,405 |
| Feb 12, 2026 | $25.02 | $25.30 | $25.00 | $25.30 | +1.11% | 6,278 |
| Feb 11, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | +0.05% | 177 |
| Feb 10, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +0.44% | 242 |
| Feb 9, 2026 | $24.66 | $24.95 | $24.66 | $24.90 | +0.40% | 4,482 |
| Feb 6, 2026 | $25.10 | $25.10 | $24.58 | $24.80 | -1.84% | 15,430 |
| Feb 5, 2026 | $25.37 | $25.37 | $25.27 | $25.27 | -0.49% | 789 |
| Feb 4, 2026 | $25.10 | $25.40 | $25.10 | $25.39 | +1.32% | 1,608 |
| Feb 3, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | -0.69% | 159 |
| Feb 2, 2026 | $25.13 | $25.24 | $25.03 | $25.24 | -0.61% | 1,808 |
| Jan 30, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | – |
| Jan 29, 2026 | $25.37 | $25.39 | $25.35 | $25.39 | -0.20% | 1,408 |
| Jan 28, 2026 | $25.22 | $25.44 | $25.22 | $25.44 | +0.97% | 407 |
| Jan 27, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +1.18% | 259 |
| Jan 26, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | – |
| Jan 23, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | -0.97% | 409 |
| Jan 22, 2026 | $25.21 | $25.22 | $24.92 | $25.14 | +0.57% | 2,218 |
| Jan 21, 2026 | $24.92 | $25.00 | $24.92 | $25.00 | +0.30% | 2,495 |
| Jan 20, 2026 | $24.94 | $24.94 | $24.85 | $24.93 | -0.14% | 3,146 |
| Jan 16, 2026 | $25.00 | $25.00 | $24.96 | $24.96 | -0.16% | 1,013 |
| Jan 15, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 214 |
| Jan 14, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 1,114 |
| Jan 13, 2026 | $25.18 | $25.18 | $25.00 | $25.00 | -0.03% | 660 |
| Jan 12, 2026 | $25.06 | $25.06 | $25.01 | $25.01 | +0.23% | 1,107 |
| Jan 9, 2026 | $24.90 | $24.95 | $24.90 | $24.95 | +0.28% | 606 |
| Jan 8, 2026 | $24.85 | $24.90 | $24.85 | $24.88 | +0.00% | 1,305 |
| Jan 7, 2026 | $24.90 | $24.90 | $24.88 | $24.88 | +0.02% | 1,234 |
| Jan 6, 2026 | $24.90 | $24.90 | $24.85 | $24.88 | +0.10% | 2,628 |
| Jan 5, 2026 | $24.85 | $24.86 | $24.83 | $24.85 | -0.20% | 2,651 |
| Jan 2, 2026 | $25.00 | $25.00 | $24.86 | $24.90 | -0.40% | 849 |
| Dec 31, 2025 | $24.90 | $25.00 | $24.90 | $25.00 | +0.81% | 597 |
| Dec 30, 2025 | $25.00 | $25.00 | $24.80 | $24.80 | +0.20% | 410 |
| Dec 29, 2025 | $24.80 | $24.80 | $24.75 | $24.75 | -1.32% | 2,459 |
| Dec 26, 2025 | $25.08 | $25.08 | $25.08 | $25.08 | +1.33% | 236 |
| Dec 24, 2025 | $25.16 | $25.16 | $24.75 | $24.75 | -1.22% | 1,253 |
| Dec 23, 2025 | $25.06 | $25.06 | $25.06 | $25.06 | 0.00% | – |
| Dec 22, 2025 | $25.06 | $25.06 | $25.06 | $25.06 | +1.24% | 1,028 |
| Dec 19, 2025 | $24.75 | $24.75 | $24.75 | $24.75 | 0.00% | – |
| Dec 18, 2025 | $24.71 | $24.75 | $24.71 | $24.75 | 0.00% | 1,019 |
| Dec 17, 2025 | $24.95 | $24.95 | $24.75 | $24.75 | +1.02% | 828 |
| Dec 16, 2025 | $24.60 | $24.60 | $24.45 | $24.50 | -0.08% | 3,369 |
| Dec 15, 2025 | $24.52 | $24.84 | $24.52 | $24.52 | -0.04% | 1,969 |
| Dec 12, 2025 | $24.53 | $24.60 | $24.53 | $24.53 | -0.57% | 10,190 |
| Dec 11, 2025 | $24.65 | $25.00 | $24.65 | $24.67 | -0.85% | 1,296 |
| Dec 10, 2025 | $24.88 | $24.88 | $24.88 | $24.88 | -0.47% | 184 |
| Dec 9, 2025 | $25.34 | $25.34 | $24.98 | $25.00 | +0.08% | 1,054 |
| Dec 8, 2025 | $25.00 | $25.00 | $24.57 | $24.98 | -0.09% | 6,689 |
| Dec 5, 2025 | $24.94 | $25.00 | $24.94 | $25.00 | +0.01% | 2,656 |
| Dec 4, 2025 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Dec 3, 2025 | $25.00 | $25.39 | $25.00 | $25.00 | +1.42% | 2,366 |
| Dec 2, 2025 | $24.54 | $24.65 | $24.50 | $24.65 | +0.94% | 4,079 |
| Dec 1, 2025 | $24.41 | $24.52 | $24.41 | $24.42 | -0.49% | 1,171 |
| Nov 28, 2025 | $24.54 | $24.54 | $24.54 | $24.54 | +0.78% | 195 |
| Nov 26, 2025 | $24.25 | $24.57 | $24.25 | $24.35 | -0.49% | 8,831 |
| Nov 25, 2025 | $24.55 | $24.55 | $24.47 | $24.47 | +0.91% | 451 |
| Nov 24, 2025 | $24.00 | $24.35 | $24.00 | $24.25 | -0.61% | 1,667 |
| Nov 21, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | +0.17% | 583 |
| Nov 20, 2025 | $24.50 | $24.50 | $24.35 | $24.36 | -0.66% | 1,598 |
| Nov 19, 2025 | $24.31 | $24.52 | $24.07 | $24.52 | +1.62% | 860 |
| Nov 18, 2025 | $24.71 | $24.71 | $23.57 | $24.13 | -2.66% | 2,846 |
| Nov 17, 2025 | $24.70 | $24.79 | $24.70 | $24.79 | +0.36% | 509 |
| Nov 14, 2025 | $24.80 | $24.85 | $24.70 | $24.70 | -2.45% | 8,211 |
| Nov 13, 2025 | $25.32 | $25.32 | $25.32 | $25.32 | -0.12% | 733 |
| Nov 12, 2025 | $25.14 | $25.35 | $25.14 | $25.35 | +1.40% | 806 |
| Nov 11, 2025 | $25.01 | $25.01 | $25.00 | $25.00 | -0.60% | 1,359 |
| Nov 10, 2025 | $25.15 | $25.15 | $25.15 | $25.15 | +0.04% | 524 |
| Nov 7, 2025 | $25.08 | $25.14 | $25.07 | $25.14 | +0.88% | 2,953 |
| Nov 6, 2025 | $24.92 | $24.92 | $24.92 | $24.92 | 0.00% | – |
| Nov 5, 2025 | $24.90 | $24.93 | $24.90 | $24.92 | +0.04% | 3,402 |
| Nov 4, 2025 | $24.91 | $24.91 | $24.91 | $24.91 | 0.00% | 55 |
| Nov 3, 2025 | $24.80 | $24.91 | $24.68 | $24.91 | -0.16% | 1,558 |
| Oct 31, 2025 | $24.94 | $25.01 | $24.66 | $24.95 | -0.53% | 4,206 |
| Oct 30, 2025 | $25.08 | $25.08 | $25.08 | $25.08 | +0.45% | 207 |
| Oct 29, 2025 | $24.90 | $25.07 | $24.90 | $24.97 | +0.69% | 1,354 |
| Oct 28, 2025 | $24.80 | $24.80 | $24.69 | $24.80 | -2.00% | 1,327 |
| Oct 27, 2025 | $25.37 | $25.37 | $24.88 | $25.31 | +1.42% | 1,541 |
| Oct 24, 2025 | $25.05 | $25.05 | $24.95 | $24.95 | -0.20% | 2,283 |
| Oct 23, 2025 | $25.10 | $25.10 | $25.00 | $25.00 | +0.02% | 978 |
| Oct 22, 2025 | $25.17 | $25.17 | $24.99 | $24.99 | -0.22% | 2,837 |
| Oct 21, 2025 | $25.35 | $25.39 | $25.00 | $25.05 | -0.20% | 5,673 |
| Oct 20, 2025 | $25.21 | $25.25 | $25.10 | $25.10 | – | 2,111 |
Seasonality
CCNEP return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.8% | 0.5% | -1.3% | -0.6% | 1.1% | 0.4% | 1.0% | 2.8% | 0.8% | -2.6% | 4.2% | -0.1% |
| Months up | 6 of 6 | 4 of 6 | 4 of 6 | 4 of 6 | 5 of 6 | 4 of 6 | 5 of 6 | 6 of 6 | 4 of 7 | 3 of 7 | 6 of 6 | 3 of 6 |
| 2026 | 1.6% | 1.8% | -1.6% | 0.0% | 0.9% | 0.2% | 1.0% | 0.5% | -0.6% | 1.2% | ||
| 2025 | 0.4% | -0.8% | 2.2% | -4.6% | 5.4% | 1.1% | 0.2% | 1.8% | 1.6% | -1.7% | 0.1% | 1.9% |
| 2024 | 4.6% | 1.9% | 5.7% | -2.6% | 1.4% | -2.0% | 2.2% | 3.9% | 6.9% | -4.5% | 4.9% | 0.2% |
| 2023 | 1.8% | 2.9% | -16.3% | 1.5% | -3.8% | 3.8% | 0.5% | 7.0% | 2.3% | -13.6% | 11.9% | -2.3% |
| 2022 | 1.8% | -4.6% | 0.2% | 0.7% | 0.7% | -2.0% | 2.1% | 2.1% | -3.1% | -1.4% | 4.4% | -0.2% |
| 2021 | 0.9% | 1.8% | 1.9% | 1.3% | 1.8% | 1.3% | 0.0% | 1.6% | 0.8% | 0.4% | 1.2% | -1.8% |
| 2020 | -2.1% | 1.4% | 2.6% | 1.7% |