|
Closing price on 11/5/2020
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
300 |
| Split-adjusted Price |
16.87 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|