|
Closing price on 1/29/2021
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.90 |
| Volume |
8,600 |
| Split-adjusted Price |
15.70 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+1.00 / +5.26%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.96
|
15.70
|
8,600
|
|
|
1/28/2021
|
-1.60 / -7.96%
|
19.50
|
20.10
|
18.50
|
18.50
|
19.05
|
14.52
|
1,700
|
|
|
1/27/2021
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.09
|
15.70
|
1,600
|
|
|
1/26/2021
|
+0.20 / +0.98%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.55
|
16.17
|
2,200
|
|
|
1/25/2021
|
0.00 / 0.00%
|
20.20
|
21.00
|
20.10
|
20.10
|
20.41
|
15.77
|
4,000
|
|
|
1/22/2021
|
+0.30 / +1.49%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.13
|
16.01
|
2,900
|
|
|
1/21/2021
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.50
|
20.10
|
20.07
|
15.77
|
4,600
|
|
|
1/20/2021
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.08
|
15.70
|
500
|
|
|
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
|
|
|