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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.82 | $25.65 | $24.78 | $24.95 | +0.20% | 4,717 |
| Oct 19, 2026 | $24.85 | $24.90 | $24.73 | $24.90 | -0.12% | 3,157 |
| Oct 12, 2026 | $24.52 | $24.93 | $24.40 | $24.93 | +1.42% | 3,668 |
| Oct 5, 2026 | $24.52 | $24.75 | $24.41 | $24.58 | -0.41% | 5,568 |
| Sep 28, 2026 | $24.67 | $24.83 | $24.50 | $24.68 | -0.88% | 4,370 |
| Sep 21, 2026 | $24.64 | $25.03 | $24.64 | $24.90 | +1.06% | 9,861 |
| Sep 14, 2026 | $24.75 | $24.95 | $24.60 | $24.64 | -0.44% | 5,595 |
| Sep 8, 2026 | $24.95 | $24.95 | $24.75 | $24.75 | -1.08% | 4,463 |
| Aug 31, 2026 | $24.80 | $25.04 | $24.75 | $25.02 | +0.89% | 2,215 |
| Aug 24, 2026 | $24.90 | $25.05 | $24.62 | $24.80 | -0.21% | 5,065 |
| Aug 17, 2026 | $25.05 | $25.05 | $24.61 | $24.85 | -0.51% | 12,212 |
| Aug 10, 2026 | $25.15 | $25.50 | $24.98 | $24.98 | -0.68% | 1,581 |
| Aug 3, 2026 | $25.19 | $25.49 | $25.10 | $25.15 | +0.16% | 3,399 |
| Jul 27, 2026 | $25.12 | $25.43 | $25.00 | $25.11 | +0.48% | 4,289 |
| Jul 20, 2026 | $24.99 | $25.12 | $24.84 | $24.99 | +0.60% | 10,148 |
| Jul 13, 2026 | $25.00 | $25.00 | $24.84 | $24.84 | -0.64% | 1,584 |
| Jul 6, 2026 | $24.84 | $25.03 | $24.84 | $25.00 | -0.10% | 5,973 |
| Jun 29, 2026 | $24.80 | $25.03 | $24.80 | $25.03 | +0.34% | 5,072 |
| Jun 22, 2026 | $24.75 | $24.95 | $24.75 | $24.94 | +0.77% | 3,729 |
| Jun 15, 2026 | $24.74 | $24.96 | $24.69 | $24.75 | +0.10% | 8,240 |
| Jun 8, 2026 | $24.66 | $24.75 | $24.52 | $24.73 | +0.92% | 4,695 |
| Jun 1, 2026 | $24.75 | $24.81 | $24.50 | $24.50 | -1.17% | 4,084 |
| May 26, 2026 | $24.82 | $24.82 | $24.76 | $24.79 | +0.28% | 3,526 |
| May 18, 2026 | $24.79 | $24.97 | $24.51 | $24.72 | -0.28% | 9,616 |
| May 11, 2026 | $24.99 | $25.25 | $24.70 | $24.79 | -0.76% | 9,397 |
| May 4, 2026 | $24.90 | $25.17 | $24.89 | $24.98 | +0.12% | 10,893 |
| Apr 27, 2026 | $25.00 | $25.19 | $24.92 | $24.95 | -0.55% | 7,259 |
| Apr 20, 2026 | $24.96 | $25.15 | $24.91 | $25.09 | +0.70% | 5,182 |
| Apr 13, 2026 | $25.00 | $25.14 | $24.84 | $24.91 | +0.25% | 6,679 |
| Apr 6, 2026 | $24.75 | $24.99 | $24.68 | $24.85 | +0.10% | 10,262 |
| Mar 30, 2026 | $25.00 | $25.00 | $24.83 | $24.83 | -0.50% | 4,116 |
| Mar 23, 2026 | $25.25 | $25.25 | $24.90 | $24.95 | -1.19% | 4,655 |
| Mar 16, 2026 | $24.93 | $25.25 | $24.90 | $25.25 | +1.08% | 6,192 |
| Mar 9, 2026 | $24.95 | $25.21 | $24.95 | $24.98 | -0.85% | 2,668 |
| Mar 2, 2026 | $25.34 | $25.39 | $25.10 | $25.19 | -0.81% | 1,340 |
| Feb 23, 2026 | $25.04 | $25.40 | $24.91 | $25.40 | +0.28% | 2,496 |
| Feb 17, 2026 | $25.09 | $25.40 | $24.90 | $25.33 | +0.24% | 3,882 |
| Feb 9, 2026 | $24.66 | $25.38 | $24.66 | $25.27 | +1.90% | 13,584 |
| Feb 2, 2026 | $25.13 | $25.40 | $24.58 | $24.80 | -2.32% | 19,794 |
| Jan 26, 2026 | $24.90 | $25.44 | $24.90 | $25.39 | +1.96% | 2,074 |
| Jan 20, 2026 | $24.94 | $25.22 | $24.85 | $24.90 | -0.24% | 8,268 |
| Jan 12, 2026 | $25.06 | $25.18 | $24.96 | $24.96 | +0.04% | 4,108 |
| Jan 5, 2026 | $24.85 | $24.95 | $24.83 | $24.95 | +0.20% | 8,424 |
| Dec 29, 2025 | $24.80 | $25.00 | $24.75 | $24.90 | -0.72% | 4,315 |
| Dec 22, 2025 | $25.06 | $25.16 | $24.75 | $25.08 | +1.33% | 2,517 |
| Dec 15, 2025 | $24.52 | $24.95 | $24.45 | $24.75 | +0.90% | 7,185 |
| Dec 8, 2025 | $25.00 | $25.34 | $24.53 | $24.53 | -1.89% | 19,413 |
| Dec 1, 2025 | $24.41 | $25.39 | $24.41 | $25.00 | +1.89% | 10,272 |
| Nov 24, 2025 | $24.00 | $24.57 | $24.00 | $24.54 | +0.57% | 11,144 |
| Nov 17, 2025 | $24.70 | $24.79 | $23.57 | $24.40 | -1.21% | 6,396 |
| Nov 10, 2025 | $25.15 | $25.35 | $24.70 | $24.70 | -1.75% | 11,633 |
| Nov 3, 2025 | $24.80 | $25.14 | $24.68 | $25.14 | +0.76% | 7,968 |
| Oct 27, 2025 | $25.37 | $25.37 | $24.66 | $24.95 | 0.00% | 8,635 |
| Oct 20, 2025 | $25.21 | $25.39 | $24.95 | $24.95 | +0.02% | 13,882 |
| Oct 13, 2025 | $25.05 | $25.10 | $24.67 | $24.95 | -0.32% | 6,148 |
| Oct 6, 2025 | $25.17 | $25.31 | $25.03 | $25.03 | -0.91% | 9,282 |
| Sep 29, 2025 | $25.12 | $25.38 | $25.10 | $25.26 | +0.54% | 1,537 |
| Sep 22, 2025 | $25.00 | $25.39 | $24.70 | $25.12 | -1.10% | 8,061 |
| Sep 15, 2025 | $24.69 | $25.40 | $24.69 | $25.40 | +2.67% | 41,518 |
| Sep 8, 2025 | $24.95 | $25.00 | $24.74 | $24.74 | -0.86% | 23,689 |
| Sep 2, 2025 | $24.92 | $25.00 | $24.85 | $24.96 | -0.10% | 5,108 |
| Aug 25, 2025 | $24.90 | $24.98 | $24.85 | $24.98 | +1.13% | 3,015 |
| Aug 18, 2025 | $24.70 | $25.00 | $24.65 | $24.70 | -0.20% | 23,276 |
| Aug 11, 2025 | $25.00 | $25.02 | $24.75 | $24.75 | -0.16% | 6,615 |
| Aug 4, 2025 | $25.00 | $25.00 | $24.76 | $24.79 | -0.04% | 2,249 |
| Jul 28, 2025 | $25.17 | $25.17 | $24.80 | $24.80 | -1.47% | 4,423 |
| Jul 21, 2025 | $25.00 | $25.21 | $24.81 | $25.17 | +0.48% | 11,460 |
| Jul 14, 2025 | $24.54 | $25.06 | $24.54 | $25.05 | +1.96% | 18,975 |
| Jul 7, 2025 | $24.53 | $24.90 | $24.48 | $24.57 | +1.27% | 3,633 |
| Jun 30, 2025 | $24.38 | $24.95 | $24.25 | $24.26 | -0.27% | 7,281 |
| Jun 23, 2025 | $24.27 | $24.35 | $24.15 | $24.33 | +0.22% | 3,101 |
| Jun 16, 2025 | $24.09 | $24.75 | $24.09 | $24.27 | -1.74% | 5,744 |
| Jun 9, 2025 | $24.80 | $24.84 | $24.15 | $24.70 | +1.90% | 3,933 |
| Jun 2, 2025 | $24.70 | $24.94 | $24.04 | $24.24 | -1.73% | 5,231 |
| May 26, 2025 | $24.20 | $24.97 | $24.00 | $24.67 | +1.93% | 2,756 |
| May 19, 2025 | $23.96 | $24.20 | $23.96 | $24.20 | +0.83% | 1,891 |
| May 12, 2025 | $24.50 | $24.61 | $23.58 | $24.00 | -1.03% | 16,040 |
| May 5, 2025 | $23.89 | $24.25 | $23.89 | $24.25 | +0.33% | 4,471 |
| Apr 28, 2025 | $24.00 | $24.21 | $23.85 | $24.17 | +1.81% | 4,473 |
| Apr 21, 2025 | $23.77 | $23.95 | $23.08 | $23.74 | -0.08% | 11,726 |
| Apr 14, 2025 | $24.60 | $24.60 | $23.76 | $23.76 | +0.25% | 3,683 |
| Apr 7, 2025 | $23.91 | $24.80 | $23.15 | $23.70 | -7.06% | 98,212 |
| Mar 31, 2025 | $25.00 | $25.50 | $23.87 | $25.50 | +2.53% | 7,204 |
| Mar 24, 2025 | $24.81 | $25.08 | $24.55 | $24.87 | +0.67% | 4,172 |
| Mar 17, 2025 | $24.78 | $24.80 | $24.68 | $24.70 | -0.30% | 1,998 |
| Mar 10, 2025 | $24.79 | $25.10 | $24.74 | $24.78 | -0.57% | 2,160 |
| Mar 3, 2025 | $24.70 | $25.00 | $24.50 | $24.92 | +1.92% | 4,676 |
| Feb 24, 2025 | $24.77 | $24.97 | $24.40 | $24.45 | -1.48% | 13,407 |
| Feb 18, 2025 | $24.60 | $24.82 | $24.43 | $24.82 | +1.00% | 4,876 |
| Feb 10, 2025 | $24.80 | $25.28 | $24.40 | $24.57 | -0.09% | 7,830 |
| Feb 3, 2025 | $24.52 | $25.20 | $24.42 | $24.59 | -2.06% | 5,723 |
| Jan 27, 2025 | $25.09 | $25.15 | $24.40 | $25.11 | +1.64% | 7,127 |
| Jan 21, 2025 | $24.10 | $25.72 | $24.07 | $24.70 | -1.11% | 15,804 |
| Jan 13, 2025 | $25.18 | $25.30 | $24.12 | $24.98 | -1.07% | 18,085 |
| Jan 6, 2025 | $25.07 | $25.30 | $25.06 | $25.25 | -1.27% | 5,405 |
| Dec 30, 2024 | $24.90 | $25.75 | $24.21 | $25.58 | +3.96% | 3,942 |
| Dec 23, 2024 | $24.60 | $24.60 | $24.60 | $24.60 | 0.00% | 4 |
| Dec 16, 2024 | $24.85 | $24.88 | $24.05 | $24.60 | -2.30% | 4,846 |
| Dec 9, 2024 | $25.03 | $25.18 | $24.82 | $25.18 | -0.51% | 1,394 |
| Dec 2, 2024 | $24.90 | $25.44 | $24.80 | $25.31 | +1.46% | 9,102 |
| Nov 25, 2024 | $24.95 | $25.05 | $24.46 | $24.95 | -0.32% | 7,622 |
| Nov 18, 2024 | $24.70 | $25.20 | $24.70 | $25.03 | -0.57% | 13,662 |
| Nov 11, 2024 | $24.79 | $25.38 | $24.79 | $25.17 | +0.68% | 15,010 |
| Nov 4, 2024 | $24.19 | $25.50 | $24.19 | $25.00 | +2.23% | 10,470 |
| Oct 28, 2024 | $24.86 | $24.90 | $24.20 | $24.45 | -2.18% | 9,968 |
| Oct 21, 2024 | $24.75 | $25.26 | $24.35 | $25.00 | +0.20% | 17,709 |
| Oct 14, 2024 | $24.63 | $25.04 | $24.23 | $24.95 | +1.30% | 10,934 |
| Oct 7, 2024 | $24.79 | $25.14 | $24.63 | $24.63 | -2.57% | 12,726 |
| Sep 30, 2024 | $25.00 | $25.34 | $24.75 | $25.28 | +4.38% | 7,328 |
| Sep 23, 2024 | $24.74 | $25.60 | $24.14 | $24.22 | -2.10% | 12,844 |
| Sep 16, 2024 | $23.70 | $24.75 | $23.50 | $24.74 | +4.39% | 11,742 |
| Sep 9, 2024 | $24.35 | $24.45 | $23.34 | $23.70 | -2.67% | 4,041 |
| Sep 3, 2024 | $23.75 | $24.75 | $23.75 | $24.35 | +2.76% | 7,439 |
| Aug 26, 2024 | $23.20 | $25.00 | $23.19 | $23.70 | +2.13% | 25,482 |
| Aug 19, 2024 | $22.70 | $23.20 | $22.52 | $23.20 | +2.25% | 13,614 |
| Aug 12, 2024 | $22.94 | $23.64 | $22.15 | $22.69 | -0.35% | 20,350 |
| Aug 5, 2024 | $23.25 | $23.41 | $22.56 | $22.77 | -2.36% | 12,790 |
| Jul 29, 2024 | $22.89 | $23.50 | $22.81 | $23.32 | +1.88% | 22,409 |
| Jul 22, 2024 | $22.56 | $22.89 | $22.56 | $22.89 | +1.51% | 36,055 |
| Jul 15, 2024 | $22.05 | $22.65 | $22.05 | $22.55 | +2.73% | 8,789 |
| Jul 8, 2024 | $22.47 | $22.50 | $21.95 | $21.95 | -2.31% | 6,610 |
| Jul 1, 2024 | $22.77 | $22.77 | $21.83 | $22.47 | -1.26% | 4,860 |
| Jun 24, 2024 | $23.00 | $23.00 | $22.35 | $22.76 | -1.06% | 1,795 |
| Jun 17, 2024 | $23.00 | $23.10 | $22.50 | $23.00 | +2.86% | 1,878 |
| Jun 10, 2024 | $22.80 | $22.80 | $22.36 | $22.36 | -1.93% | 2,532 |
| Jun 3, 2024 | $23.50 | $23.50 | $22.75 | $22.80 | -1.76% | 3,071 |
| May 28, 2024 | $22.60 | $23.21 | $22.31 | $23.21 | +3.15% | 3,136 |
| May 20, 2024 | $21.90 | $23.00 | $21.64 | $22.50 | +2.65% | 13,148 |
| May 13, 2024 | $22.34 | $22.34 | $21.57 | $21.92 | -1.88% | 5,208 |
| May 6, 2024 | $22.86 | $23.07 | $21.00 | $22.34 | -1.37% | 26,269 |
| Apr 29, 2024 | $23.37 | $23.37 | $22.24 | $22.65 | -3.16% | 7,260 |
| Apr 22, 2024 | $22.85 | $23.39 | $22.85 | $23.39 | +2.36% | 5,091 |
| Apr 15, 2024 | $23.30 | $23.81 | $22.82 | $22.85 | -2.60% | 7,397 |
| Apr 8, 2024 | $23.50 | $23.96 | $23.46 | $23.46 | +1.56% | 3,079 |
| Apr 1, 2024 | $24.05 | $24.05 | $22.80 | $23.10 | -3.75% | 10,603 |
| Mar 25, 2024 | $23.51 | $24.23 | $22.99 | $24.00 | -0.46% | 5,428 |
| Mar 18, 2024 | $23.50 | $24.11 | $22.75 | $24.11 | +2.60% | 8,434 |
| Mar 11, 2024 | $23.80 | $24.46 | $23.00 | $23.50 | +2.84% | 8,985 |
| Mar 4, 2024 | $22.45 | $22.97 | $22.30 | $22.85 | +1.90% | 11,529 |
| Feb 26, 2024 | $22.42 | $22.74 | $22.40 | $22.42 | -0.33% | 13,686 |
| Feb 20, 2024 | $22.45 | $22.70 | $22.40 | $22.50 | +0.45% | 8,364 |
| Feb 12, 2024 | $22.52 | $22.75 | $22.25 | $22.40 | -0.52% | 11,331 |
| Feb 5, 2024 | $22.50 | $22.55 | $22.20 | $22.52 | +0.53% | 7,059 |
| Jan 29, 2024 | $22.52 | $22.73 | $22.39 | $22.40 | -0.66% | 9,395 |
| Jan 22, 2024 | $22.25 | $22.70 | $21.91 | $22.55 | +1.35% | 16,499 |
| Jan 16, 2024 | $21.75 | $22.42 | $21.71 | $22.25 | +2.39% | 11,402 |
| Jan 8, 2024 | $21.75 | $22.12 | $21.31 | $21.73 | -0.04% | 14,614 |
| Jan 2, 2024 | $21.64 | $22.49 | $20.80 | $21.74 | +0.05% | 29,038 |
| Dec 26, 2023 | $21.65 | $21.75 | $20.52 | $21.73 | +0.35% | 15,350 |
| Dec 18, 2023 | $21.75 | $21.75 | $21.55 | $21.66 | -0.44% | 27,713 |
| Dec 11, 2023 | $21.38 | $21.75 | $20.90 | $21.75 | +1.27% | 33,952 |
| Dec 4, 2023 | $22.10 | $22.34 | $21.45 | $21.48 | -4.76% | 11,705 |
| Nov 27, 2023 | $21.85 | $22.55 | $21.85 | $22.55 | +2.66% | 1,186 |
| Nov 20, 2023 | $22.50 | $22.50 | $21.36 | $21.97 | +2.89% | 2,801 |
| Nov 13, 2023 | $22.50 | $22.50 | $21.10 | $21.35 | -5.11% | 11,851 |
| Nov 6, 2023 | $21.35 | $22.50 | $20.66 | $22.50 | +5.39% | 7,758 |
| Oct 30, 2023 | $20.40 | $21.35 | $18.42 | $21.35 | +4.40% | 18,691 |
| Oct 23, 2023 | $21.10 | $21.10 | $19.75 | $20.45 | -3.08% | 6,045 |
| Oct 16, 2023 | $22.25 | $22.25 | $20.40 | $21.10 | -5.17% | 2,970 |
| Oct 9, 2023 | $22.34 | $22.94 | $22.25 | $22.25 | -0.40% | 6,065 |
| Oct 2, 2023 | $23.49 | $23.50 | $22.30 | $22.34 | -4.94% | 10,083 |
| Sep 25, 2023 | $23.14 | $23.50 | $22.30 | $23.50 | +1.13% | 7,304 |
| Sep 18, 2023 | $22.60 | $23.24 | $22.50 | $23.24 | +2.14% | 2,985 |
| Sep 11, 2023 | $22.48 | $22.75 | $22.06 | $22.75 | +1.02% | 5,530 |
| Sep 5, 2023 | $22.80 | $22.80 | $22.25 | $22.52 | -1.96% | 2,165 |
| Aug 28, 2023 | $22.51 | $22.98 | $22.51 | $22.97 | +2.04% | 1,104 |
| Aug 21, 2023 | $22.60 | $22.65 | $22.31 | $22.51 | -0.40% | 3,571 |
| Aug 14, 2023 | $22.34 | $22.60 | $22.08 | $22.60 | +0.94% | 11,411 |
| Aug 7, 2023 | $22.06 | $22.70 | $22.00 | $22.39 | -0.49% | 6,730 |
| Jul 31, 2023 | $21.89 | $22.70 | $21.89 | $22.50 | +2.74% | 7,505 |
| Jul 24, 2023 | $21.70 | $21.92 | $21.45 | $21.90 | +0.46% | 22,452 |
| Jul 17, 2023 | $21.55 | $21.95 | $21.10 | $21.80 | +1.40% | 15,920 |
| Jul 10, 2023 | $21.43 | $21.74 | $21.10 | $21.50 | +1.89% | 10,345 |
| Jul 3, 2023 | $21.75 | $21.80 | $21.10 | $21.10 | -3.16% | 4,417 |
| Jun 26, 2023 | $20.90 | $22.00 | $20.78 | $21.79 | +2.54% | 14,493 |
| Jun 20, 2023 | $20.80 | $21.47 | $20.20 | $21.25 | -1.02% | 19,853 |
| Jun 12, 2023 | $21.46 | $21.48 | $20.91 | $21.47 | -0.14% | 9,844 |
| Jun 5, 2023 | $21.04 | $21.63 | $21.00 | $21.50 | +1.53% | 15,231 |
| May 30, 2023 | $20.99 | $21.80 | $20.35 | $21.18 | +2.05% | 17,847 |
| May 22, 2023 | $20.70 | $20.91 | $19.57 | $20.75 | +0.24% | 16,089 |
| May 15, 2023 | $19.15 | $20.80 | $19.15 | $20.70 | +8.89% | 32,306 |
| May 8, 2023 | $18.46 | $19.50 | $18.40 | $19.01 | +3.37% | 47,974 |
| May 1, 2023 | $22.15 | $22.20 | $17.00 | $18.39 | -17.68% | 74,673 |
| Apr 24, 2023 | $22.00 | $22.40 | $22.00 | $22.34 | +0.77% | 10,672 |
| Apr 17, 2023 | $21.90 | $22.26 | $21.90 | $22.17 | +1.23% | 19,013 |
| Apr 10, 2023 | $22.10 | $22.40 | $21.75 | $21.90 | -0.90% | 8,251 |
| Apr 3, 2023 | $22.31 | $22.50 | $21.75 | $22.10 | +0.45% | 8,398 |
| Mar 27, 2023 | $20.50 | $22.00 | $20.40 | $22.00 | +7.63% | 47,995 |
| Mar 20, 2023 | $24.00 | $24.00 | $19.19 | $20.44 | -15.27% | 142,159 |
| Mar 13, 2023 | $24.30 | $24.77 | $20.96 | $24.13 | -1.29% | 11,422 |
| Mar 6, 2023 | $26.00 | $26.00 | $24.44 | $24.44 | -6.00% | 12,436 |
| Feb 27, 2023 | $25.76 | $26.30 | $25.76 | $26.00 | +0.93% | 1,666 |
| Feb 21, 2023 | $26.40 | $26.40 | $25.75 | $25.76 | +0.23% | 2,941 |
| Feb 13, 2023 | $26.27 | $26.57 | $25.70 | $25.70 | -2.09% | 2,421 |
| Feb 6, 2023 | $26.20 | $26.70 | $26.01 | $26.25 | -6.15% | 2,933 |
| Jan 30, 2023 | $25.76 | $27.97 | $25.76 | $27.97 | +7.58% | 12,882 |
| Jan 23, 2023 | $25.75 | $26.28 | $25.75 | $26.00 | +0.97% | 2,672 |
| Jan 17, 2023 | $25.60 | $26.30 | $25.60 | $25.75 | +1.42% | 1,053 |
| Jan 9, 2023 | $25.80 | $26.85 | $25.39 | $25.39 | -1.59% | 8,455 |
| Jan 3, 2023 | $25.55 | $25.80 | $25.36 | $25.80 | +0.98% | 3,224 |
| Dec 27, 2022 | $25.45 | $25.55 | $25.40 | $25.55 | +0.33% | 4,254 |
| Dec 19, 2022 | $25.50 | $25.50 | $25.45 | $25.47 | -0.53% | 3,378 |
| Dec 12, 2022 | $25.47 | $25.60 | $25.45 | $25.60 | +0.55% | 3,521 |
| Dec 5, 2022 | $25.41 | $25.59 | $25.20 | $25.46 | +0.24% | 10,947 |
| Nov 28, 2022 | $25.40 | $25.60 | $25.40 | $25.40 | +0.79% | 6,831 |
| Nov 21, 2022 | $25.70 | $25.90 | $25.20 | $25.20 | -1.95% | 1,666 |
| Nov 14, 2022 | $25.96 | $25.99 | $25.50 | $25.70 | -0.62% | 4,717 |
| Nov 7, 2022 | $25.00 | $25.86 | $24.90 | $25.86 | +3.44% | 18,463 |
| Oct 31, 2022 | $24.95 | $25.25 | $24.76 | $25.00 | +0.30% | 11,749 |
| Oct 24, 2022 | $24.95 | $25.25 | $24.75 | $24.93 | -0.09% | 39,087 |
| Oct 17, 2022 | $25.00 | $25.20 | $24.75 | $24.95 | -0.01% | 34,699 |
| Oct 10, 2022 | $25.32 | $25.37 | $24.95 | $24.95 | -4.59% | 22,979 |
| Oct 3, 2022 | $25.74 | $26.22 | $25.30 | $26.15 | +3.36% | 4,497 |
| Sep 26, 2022 | $26.22 | $26.22 | $25.25 | $25.30 | -0.98% | 4,657 |
| Sep 19, 2022 | $25.55 | $25.88 | $25.12 | $25.55 | -0.58% | 14,995 |
| Sep 12, 2022 | $25.69 | $25.94 | $25.63 | $25.70 | +0.16% | 4,332 |
| Sep 6, 2022 | $25.62 | $25.99 | $25.62 | $25.66 | +0.23% | 2,285 |
| Aug 29, 2022 | $25.95 | $27.11 | $25.60 | $25.60 | -1.01% | 4,364 |
| Aug 22, 2022 | $26.00 | $28.31 | $25.85 | $25.86 | -0.15% | 7,849 |
| Aug 15, 2022 | $26.25 | $26.40 | $25.90 | $25.90 | -1.33% | 4,569 |
| Aug 8, 2022 | $25.97 | $26.25 | $25.97 | $26.25 | +1.08% | 1,759 |
| Aug 1, 2022 | $26.00 | $26.12 | $25.95 | $25.97 | -0.12% | 17,499 |
| Jul 25, 2022 | $25.46 | $26.50 | $25.46 | $26.00 | +1.56% | 10,931 |
| Jul 18, 2022 | $25.69 | $25.70 | $25.45 | $25.60 | +0.39% | 4,077 |
| Jul 11, 2022 | $26.50 | $26.50 | $25.40 | $25.50 | -1.16% | 5,548 |
| Jul 5, 2022 | $25.60 | $26.18 | $25.41 | $25.80 | +1.30% | 3,984 |
| Jun 27, 2022 | $25.49 | $25.90 | $25.45 | $25.47 | -0.72% | 2,661 |
| Jun 21, 2022 | $25.60 | $25.90 | $25.40 | $25.66 | -0.14% | 2,538 |
| Jun 13, 2022 | $25.90 | $25.90 | $25.69 | $25.69 | -1.95% | 5,501 |
| Jun 6, 2022 | $26.25 | $26.25 | $25.75 | $26.20 | +1.16% | 10,104 |
| May 31, 2022 | $26.17 | $26.17 | $25.90 | $25.90 | +0.58% | 3,567 |
| May 23, 2022 | $26.00 | $26.00 | $25.40 | $25.75 | -0.43% | 24,426 |
| May 16, 2022 | $26.50 | $26.50 | $25.85 | $25.86 | -0.68% | 4,550 |
| May 9, 2022 | $26.25 | $26.50 | $26.00 | $26.04 | -4.10% | 4,457 |
| May 2, 2022 | $26.03 | $27.15 | $25.91 | $27.15 | +3.31% | 7,608 |
| Apr 25, 2022 | $25.99 | $26.28 | $25.85 | $26.28 | +1.27% | 16,831 |
| Apr 18, 2022 | $25.91 | $26.10 | $25.85 | $25.95 | -0.53% | 4,815 |
| Apr 11, 2022 | $25.95 | $26.10 | $25.85 | $26.09 | +0.53% | 8,770 |
| Apr 4, 2022 | $26.00 | $26.55 | $25.92 | $25.95 | -0.19% | 18,982 |
| Mar 28, 2022 | $25.99 | $26.25 | $25.99 | $26.00 | +0.32% | 12,038 |
| Mar 21, 2022 | $26.02 | $26.13 | $25.85 | $25.92 | -0.40% | 17,956 |
| Mar 14, 2022 | $25.90 | $26.25 | $25.50 | $26.02 | +0.39% | 20,272 |
| Mar 7, 2022 | $25.71 | $26.15 | $25.50 | $25.92 | -1.16% | 14,193 |
| Feb 28, 2022 | $26.11 | $26.73 | $25.50 | $26.23 | +1.33% | 8,827 |
| Feb 22, 2022 | $26.26 | $26.39 | $25.71 | $25.88 | -1.41% | 9,074 |
| Feb 14, 2022 | $26.51 | $26.98 | $25.85 | $26.25 | -2.74% | 9,617 |
| Feb 7, 2022 | $27.25 | $27.46 | $26.90 | $26.99 | -1.85% | 4,252 |
| Jan 31, 2022 | $27.75 | $27.75 | $26.90 | $27.50 | -0.90% | 11,245 |
| Jan 24, 2022 | $28.09 | $28.09 | $26.87 | $27.75 | -1.21% | 8,236 |
| Jan 18, 2022 | $27.52 | $28.09 | $25.68 | $28.09 | +1.77% | 14,101 |
| Jan 10, 2022 | $28.23 | $28.23 | $27.00 | $27.60 | +0.73% | 3,506 |
| Jan 3, 2022 | $26.87 | $28.00 | $26.75 | $27.40 | +0.55% | 8,675 |
| Dec 27, 2021 | $26.85 | $27.50 | $26.70 | $27.25 | +1.19% | 9,878 |
| Dec 20, 2021 | $27.07 | $28.08 | $26.85 | $26.93 | -1.17% | 8,864 |
| Dec 13, 2021 | $27.85 | $28.25 | $27.19 | $27.25 | -2.15% | 8,192 |
| Dec 6, 2021 | $28.01 | $28.59 | $27.23 | $27.85 | -0.82% | 26,297 |
| Nov 29, 2021 | $27.75 | $28.08 | $27.55 | $28.08 | +1.92% | 8,964 |
| Nov 22, 2021 | $28.26 | $28.29 | $27.55 | $27.55 | -2.51% | 4,510 |
| Nov 15, 2021 | $28.80 | $28.80 | $28.04 | $28.26 | -2.59% | 3,835 |
| Nov 8, 2021 | $28.04 | $29.21 | $27.99 | $29.01 | +2.14% | 10,543 |
| Nov 1, 2021 | $27.75 | $28.79 | $27.73 | $28.40 | +1.98% | 6,997 |
| Oct 25, 2021 | $27.75 | $27.95 | $27.75 | $27.85 | +0.36% | 2,276 |
| Oct 18, 2021 | $27.34 | $28.00 | $27.31 | $27.75 | +1.61% | 6,306 |
| Oct 11, 2021 | $27.70 | $27.95 | $27.30 | $27.31 | -1.41% | 9,900 |
| Oct 4, 2021 | $27.92 | $27.92 | $27.40 | $27.70 | +0.18% | 3,364 |
| Sep 27, 2021 | $27.85 | $27.85 | $27.52 | $27.65 | +0.18% | 3,037 |
| Sep 20, 2021 | $27.75 | $27.95 | $27.60 | $27.60 | -0.90% | 9,985 |
| Sep 13, 2021 | $27.95 | $27.95 | $27.56 | $27.85 | -0.36% | 7,682 |
| Sep 7, 2021 | $27.65 | $27.95 | $27.50 | $27.95 | +1.08% | 3,419 |
| Aug 30, 2021 | $27.51 | $27.65 | $27.50 | $27.65 | +0.44% | 3,987 |
| Aug 23, 2021 | $27.71 | $27.93 | $27.41 | $27.53 | -0.65% | 5,614 |
| Aug 16, 2021 | $27.89 | $28.86 | $27.30 | $27.71 | -0.29% | 14,390 |
| Aug 9, 2021 | $28.06 | $28.15 | $27.76 | $27.79 | -1.42% | 6,180 |
| Aug 2, 2021 | $27.50 | $28.36 | $27.50 | $28.19 | +2.51% | 9,433 |
| Jul 26, 2021 | $27.70 | $27.70 | $27.50 | $27.50 | -0.61% | 5,211 |
| Jul 19, 2021 | $27.35 | $27.67 | $27.35 | $27.67 | +1.17% | 1,400 |
| Jul 12, 2021 | $27.35 | $27.35 | $27.35 | $27.35 | 0.00% | 531 |
| Jul 6, 2021 | $27.48 | $27.50 | $27.35 | $27.35 | -0.49% | 4,022 |
| Jun 28, 2021 | $27.40 | $27.50 | $27.35 | $27.48 | +0.45% | 11,244 |
| Jun 21, 2021 | $27.25 | $27.50 | $27.25 | $27.36 | +0.40% | 7,139 |
| Jun 14, 2021 | $27.49 | $27.49 | $27.25 | $27.25 | -0.18% | 10,782 |
| Jun 7, 2021 | $27.50 | $27.50 | $27.28 | $27.30 | +1.30% | 12,334 |
| Jun 1, 2021 | $27.20 | $27.50 | $26.95 | $26.95 | -0.74% | 7,218 |
| May 24, 2021 | $26.92 | $27.25 | $26.89 | $27.15 | -0.37% | 20,829 |
| May 17, 2021 | $27.21 | $27.25 | $26.91 | $27.25 | +0.18% | 8,317 |
| May 10, 2021 | $27.19 | $27.33 | $27.05 | $27.20 | +0.17% | 12,672 |
| May 3, 2021 | $27.06 | $27.20 | $27.01 | $27.16 | +0.18% | 8,061 |
| Apr 26, 2021 | $27.00 | $27.20 | $26.95 | $27.11 | +0.06% | 11,301 |
| Apr 19, 2021 | $27.05 | $27.50 | $27.00 | $27.09 | +0.15% | 17,842 |
| Apr 12, 2021 | $27.20 | $27.50 | $27.01 | $27.05 | 0.00% | 8,812 |
| Apr 5, 2021 | $26.78 | $27.33 | $26.63 | $27.05 | +1.58% | 6,902 |
| Mar 29, 2021 | $26.51 | $26.98 | $26.51 | $26.63 | +0.30% | 18,207 |
| Mar 22, 2021 | $26.68 | $27.00 | $26.40 | $26.55 | -0.52% | 51,447 |
| Mar 15, 2021 | $26.50 | $26.69 | $26.19 | $26.69 | +0.15% | 20,719 |
| Mar 8, 2021 | $26.20 | $26.70 | $26.20 | $26.65 | +1.33% | 33,401 |
| Mar 1, 2021 | $26.48 | $26.48 | $26.01 | $26.30 | +0.10% | 12,331 |
| Feb 22, 2021 | $26.50 | $26.61 | $26.00 | $26.28 | -0.85% | 28,323 |
| Feb 16, 2021 | $26.25 | $26.60 | $26.05 | $26.50 | +1.49% | 10,928 |
| Feb 8, 2021 | $26.27 | $26.70 | $26.09 | $26.11 | -0.91% | 31,411 |
| Feb 1, 2021 | $26.23 | $26.58 | $26.20 | $26.35 | +0.38% | 24,002 |
| Jan 25, 2021 | $26.16 | $26.50 | $26.15 | $26.25 | +0.38% | 11,481 |
| Jan 19, 2021 | $26.15 | $26.50 | $25.82 | $26.15 | +0.30% | 26,381 |
| Jan 11, 2021 | $26.00 | $26.25 | $25.76 | $26.07 | -0.11% | 17,063 |
| Jan 4, 2021 | $26.05 | $26.25 | $25.75 | $26.10 | +0.31% | 18,577 |
| Dec 28, 2020 | $25.85 | $26.16 | $25.60 | $26.02 | +1.04% | 17,513 |
| Dec 21, 2020 | $25.50 | $25.75 | $25.35 | $25.75 | +0.99% | 38,197 |
| Dec 14, 2020 | $25.65 | $25.75 | $25.48 | $25.50 | -0.51% | 75,046 |
| Dec 7, 2020 | $25.77 | $25.94 | $25.53 | $25.63 | -0.23% | 36,278 |
| Nov 30, 2020 | $25.62 | $26.00 | $25.38 | $25.69 | 0.00% | 43,046 |
| Nov 23, 2020 | $25.74 | $26.00 | $25.59 | $25.69 | -0.04% | 34,965 |
| Nov 16, 2020 | $25.24 | $25.95 | $25.21 | $25.70 | +0.04% | 83,088 |
| Nov 9, 2020 | $25.75 | $25.80 | $25.50 | $25.69 | -0.42% | 71,492 |
| Nov 2, 2020 | $25.40 | $25.80 | $25.30 | $25.80 | +1.57% | 14,658 |
| Oct 26, 2020 | $25.25 | $25.40 | $25.00 | $25.40 | +0.40% | 40,704 |
| Oct 19, 2020 | $25.53 | $25.80 | $25.25 | $25.30 | -1.17% | 21,591 |
| Oct 12, 2020 | $25.30 | $25.65 | $25.27 | $25.60 | +0.63% | 25,495 |
| Oct 5, 2020 | $25.32 | $25.44 | $25.15 | $25.44 | +0.75% | 37,322 |
| Sep 28, 2020 | $25.25 | $25.45 | $25.05 | $25.25 | +0.04% | 38,093 |
| Sep 21, 2020 | $25.50 | $25.53 | $25.10 | $25.24 | -1.60% | 47,876 |
| Sep 14, 2020 | $25.74 | $25.74 | $25.50 | $25.65 | 0.00% | 16,339 |
| Sep 8, 2020 | $25.68 | $25.73 | $25.51 | $25.65 | -0.10% | 34,359 |
| Aug 31, 2020 | $25.75 | $25.89 | $25.55 | $25.68 | -0.29% | 44,947 |
| Aug 24, 2020 | $25.50 | $25.95 | $25.46 | $25.75 | +1.94% | 86,637 |
| Aug 21, 2020 | $25.75 | $25.75 | $24.75 | $25.26 | – | 12,641 |
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% |