Closing price on 11/26/2021
|
|
Open |
30.40 |
High |
30.60 |
Low |
30.40 |
Volume |
1,600 |
Split-adjusted Price |
25.82 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/26/2021
|
+0.20 / +0.66%
|
30.40
|
30.60
|
30.40
|
30.60
|
30.50
|
25.82
|
1,600
|
|
11/25/2021
|
-0.20 / -0.66%
|
30.60
|
31.00
|
30.30
|
30.30
|
30.40
|
25.57
|
6,600
|
|
11/24/2021
|
+0.30 / +0.99%
|
30.50
|
31.00
|
30.10
|
30.50
|
30.50
|
25.74
|
4,300
|
|
11/23/2021
|
-0.10 / -0.32%
|
30.50
|
30.90
|
29.90
|
30.90
|
30.20
|
26.07
|
4,700
|
|
11/22/2021
|
-2.10 / -6.54%
|
31.50
|
32.00
|
30.00
|
30.00
|
31.00
|
25.31
|
6,900
|
|
11/19/2021
|
-4.50 / -12.47%
|
31.50
|
35.50
|
31.40
|
31.60
|
32.10
|
26.66
|
13,700
|
|
11/18/2021
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
30.46
|
0
|
|
11/17/2021
|
-0.70 / -1.93%
|
36.20
|
36.20
|
35.50
|
35.50
|
36.10
|
29.96
|
5,500
|
|
11/16/2021
|
+0.10 / +0.26%
|
38.00
|
42.30
|
37.80
|
37.90
|
38.20
|
30.31
|
31,600
|
|
11/15/2021
|
+0.50 / +1.33%
|
37.50
|
38.00
|
37.00
|
38.00
|
37.80
|
30.39
|
59,000
|
|
11/12/2021
|
-1.20 / -3.14%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.50
|
29.59
|
4,700
|
|
11/11/2021
|
-0.10 / -0.26%
|
38.10
|
38.60
|
38.00
|
38.00
|
38.20
|
30.39
|
2,800
|
|
11/10/2021
|
-0.40 / -1.04%
|
38.40
|
38.40
|
37.90
|
38.00
|
38.10
|
30.39
|
5,200
|
|
11/9/2021
|
0.00 / 0.00%
|
37.90
|
39.00
|
37.90
|
37.90
|
38.40
|
30.31
|
9,800
|
|
11/8/2021
|
+0.70 / +1.93%
|
38.30
|
38.30
|
37.00
|
37.00
|
37.88
|
29.59
|
4,600
|
|
11/5/2021
|
+1.60 / +4.52%
|
35.40
|
37.80
|
35.40
|
37.00
|
36.30
|
29.59
|
2,400
|
|
11/4/2021
|
+0.70 / +2.02%
|
35.60
|
35.60
|
35.30
|
35.30
|
35.40
|
28.23
|
800
|
|
11/3/2021
|
+2.40 / +7.36%
|
33.30
|
35.00
|
33.30
|
35.00
|
34.60
|
27.99
|
1,200
|
|
11/2/2021
|
+0.80 / +2.49%
|
32.50
|
33.00
|
32.50
|
32.90
|
32.60
|
26.31
|
2,300
|
|
11/1/2021
|
+2.10 / +7.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
25.67
|
400
|
|
10/29/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.99
|
0
|
|
10/28/2021
|
+0.90 / +3.09%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.99
|
1,200
|
|
10/27/2021
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
23.27
|
0
|
|
10/26/2021
|
-2.40 / -7.62%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
23.27
|
300
|
|
10/25/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.19
|
0
|
|
10/22/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.19
|
0
|
|
10/21/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.19
|
0
|
|
10/20/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.19
|
0
|
|
10/19/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.19
|
0
|
|
10/18/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.19
|
0
|
|
|