|
Closing price on 11/26/2020
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
21.00 |
| Volume |
300 |
| Split-adjusted Price |
16.48 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2020
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.48
|
300
|
|
|
11/25/2020
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.37
|
16.87
|
3,100
|
|
|
11/24/2020
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.48
|
300
|
|
|
11/23/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.87
|
0
|
|
|
11/20/2020
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.87
|
700
|
|
|
11/19/2020
|
-0.40 / -1.86%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.42
|
16.56
|
3,000
|
|
|
11/18/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.87
|
1,000
|
|
|
11/17/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.87
|
0
|
|
|
11/16/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.87
|
0
|
|
|
11/13/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.87
|
700
|
|
|
11/12/2020
|
+1.30 / +6.44%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.87
|
100
|
|
|
11/11/2020
|
-1.30 / -6.05%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
15.85
|
700
|
|
|
11/10/2020
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.35
|
16.87
|
1,000
|
|
|
11/9/2020
|
+1.50 / +7.50%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.14
|
16.87
|
700
|
|
|
11/6/2020
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.70
|
400
|
|
|
11/5/2020
|
-0.80 / -3.59%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.87
|
300
|
|
|
11/4/2020
|
-0.20 / -0.89%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.50
|
0
|
|
|
11/3/2020
|
-0.50 / -2.17%
|
21.00
|
23.00
|
21.00
|
22.50
|
22.29
|
17.66
|
1,600
|
|
|
11/2/2020
|
+2.00 / +9.52%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.05
|
100
|
|
|
10/30/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.48
|
0
|
|
|
10/29/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.48
|
0
|
|
|
10/28/2020
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.48
|
200
|
|
|
10/27/2020
|
-2.00 / -8.51%
|
23.30
|
23.30
|
21.00
|
21.50
|
21.41
|
16.87
|
800
|
|
|
10/26/2020
|
-0.10 / -0.42%
|
23.50
|
23.90
|
23.30
|
23.50
|
23.51
|
16.87
|
14,200
|
|
|
10/23/2020
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.64
|
16.87
|
1,400
|
|
|
10/22/2020
|
+1.10 / +4.80%
|
23.00
|
24.10
|
23.00
|
24.00
|
23.68
|
17.23
|
20,800
|
|
|
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
|
|
|