|
Closing price on 1/19/2021
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.00 |
| Volume |
21,400 |
| Split-adjusted Price |
15.70 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.03
|
15.70
|
21,400
|
|
|
1/18/2021
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
15.85
|
5,000
|
|
|
1/15/2021
|
+0.10 / +0.50%
|
20.10
|
20.30
|
20.00
|
20.30
|
20.13
|
15.93
|
7,500
|
|
|
1/14/2021
|
+0.50 / +2.51%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.17
|
16.01
|
2,400
|
|
|
1/13/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
15.62
|
1,400
|
|
|
1/12/2021
|
-0.40 / -1.97%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
15.62
|
1,400
|
|
|
1/11/2021
|
+0.30 / +1.43%
|
20.00
|
21.40
|
19.00
|
21.30
|
20.31
|
16.72
|
6,400
|
|
|
1/8/2021
|
+0.40 / +1.90%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.02
|
16.79
|
2,100
|
|
|
1/7/2021
|
-1.10 / -4.98%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.48
|
2,000
|
|
|
1/6/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
17.34
|
0
|
|
|
1/5/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
17.34
|
0
|
|
|
1/4/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
17.34
|
1,000
|
|
|
12/31/2020
|
-0.40 / -1.79%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.08
|
17.27
|
500
|
|
|
12/30/2020
|
+0.70 / +3.21%
|
22.40
|
22.50
|
22.00
|
22.50
|
22.41
|
17.66
|
10,400
|
|
|
12/29/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.11
|
300
|
|
|
12/28/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.11
|
0
|
|
|
12/25/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.11
|
0
|
|
|
12/24/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.11
|
0
|
|
|
12/23/2020
|
+0.50 / +2.35%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.11
|
100
|
|
|
12/22/2020
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
16.72
|
100
|
|
|
12/21/2020
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
16.72
|
0
|
|
|
12/18/2020
|
-3.20 / -12.96%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.33
|
16.87
|
600
|
|
|
12/17/2020
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
19.38
|
0
|
|
|
12/16/2020
|
+3.20 / +14.88%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
19.38
|
100
|
|
|
12/15/2020
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.87
|
2,200
|
|
|
12/14/2020
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.40
|
16.64
|
400
|
|
|
12/11/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.56
|
100
|
|
|
12/10/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.56
|
0
|
|
|
12/9/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.56
|
0
|
|
|
12/8/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.56
|
0
|
|
|