|
Closing price on 10/21/2020
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
9,700 |
| Split-adjusted Price |
16.44 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.87
|
16.44
|
9,700
|
|
|
10/20/2020
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
16.30
|
1,700
|
|
|
10/19/2020
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
16.30
|
200
|
|
|
10/16/2020
|
-0.20 / -0.87%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
16.30
|
100
|
|
|
10/15/2020
|
+0.90 / +4.09%
|
22.40
|
23.00
|
22.30
|
22.90
|
22.84
|
16.44
|
2,200
|
|
|
10/14/2020
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.80
|
1,300
|
|
|
10/13/2020
|
+0.40 / +1.82%
|
18.70
|
22.40
|
18.70
|
22.40
|
21.72
|
16.08
|
900
|
|
|
10/12/2020
|
+1.80 / +8.91%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.80
|
100
|
|
|
10/9/2020
|
-1.30 / -6.05%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
14.50
|
0
|
|
|
10/8/2020
|
-0.50 / -2.27%
|
18.80
|
21.50
|
18.80
|
21.50
|
20.15
|
15.44
|
200
|
|
|
10/7/2020
|
0.00 / 0.00%
|
19.00
|
22.00
|
19.00
|
22.00
|
21.40
|
15.80
|
500
|
|
|
10/6/2020
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.80
|
0
|
|
|
10/5/2020
|
+0.30 / +1.35%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.03
|
16.15
|
1,500
|
|
|
10/2/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
15.94
|
1,700
|
|
|
10/1/2020
|
-0.30 / -1.33%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.24
|
15.94
|
2,500
|
|
|
9/30/2020
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.10
|
22.50
|
22.25
|
16.15
|
3,600
|
|
|
9/29/2020
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.21
|
15.94
|
3,300
|
|
|
9/28/2020
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.17
|
15.94
|
1,900
|
|
|
9/25/2020
|
-0.20 / -0.90%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.22
|
15.80
|
2,500
|
|
|
9/24/2020
|
-0.50 / -2.20%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.50
|
15.94
|
2,600
|
|
|
9/23/2020
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.58
|
16.30
|
4,500
|
|
|
9/22/2020
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.59
|
16.23
|
4,500
|
|
|
9/21/2020
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.15
|
1,000
|
|
|
9/18/2020
|
+1.00 / +4.67%
|
21.70
|
22.40
|
21.70
|
22.40
|
22.19
|
16.08
|
5,500
|
|
|
9/17/2020
|
+0.40 / +1.90%
|
21.30
|
21.80
|
21.30
|
21.40
|
21.58
|
15.36
|
5,700
|
|
|
9/16/2020
|
+0.30 / +1.45%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.83
|
15.08
|
2,700
|
|
|
9/15/2020
|
+0.70 / +3.50%
|
20.20
|
20.70
|
20.20
|
20.70
|
20.58
|
14.86
|
8,200
|
|
|
9/14/2020
|
+0.60 / +3.09%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.86
|
14.36
|
2,800
|
|
|
9/11/2020
|
+0.60 / +3.11%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.43
|
14.29
|
1,100
|
|
|
9/10/2020
|
+0.50 / +2.66%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.06
|
13.86
|
1,700
|
|
|