Closing price on 11/7/2022
|
|
Open |
31.00 |
High |
31.00 |
Low |
31.00 |
Volume |
0 |
Split-adjusted Price |
26.62 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.62
|
0
|
|
11/4/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.62
|
0
|
|
11/3/2022
|
+1.60 / +5.42%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.00
|
26.70
|
300
|
|
11/2/2022
|
-2.30 / -7.23%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
25.33
|
4,600
|
|
11/1/2022
|
+1.60 / +5.30%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
27.31
|
200
|
|
10/31/2022
|
-1.40 / -4.43%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
25.93
|
2,000
|
|
10/28/2022
|
+0.70 / +2.27%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.60
|
27.13
|
400
|
|
10/27/2022
|
+0.40 / +1.31%
|
30.80
|
30.90
|
30.80
|
30.90
|
30.90
|
26.53
|
200
|
|
10/26/2022
|
+0.50 / +1.66%
|
30.00
|
30.60
|
30.00
|
30.60
|
30.50
|
26.28
|
600
|
|
10/25/2022
|
-0.30 / -0.99%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.85
|
300
|
|
10/24/2022
|
-0.20 / -0.66%
|
31.00
|
31.00
|
30.10
|
30.10
|
30.40
|
25.85
|
1,400
|
|
10/21/2022
|
+0.20 / +0.66%
|
30.20
|
30.30
|
30.20
|
30.30
|
30.30
|
26.02
|
3,200
|
|
10/20/2022
|
+0.20 / +0.67%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.10
|
25.93
|
1,100
|
|
10/19/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.76
|
0
|
|
10/18/2022
|
+0.60 / +2.04%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.76
|
1,400
|
|
10/17/2022
|
+0.20 / +0.68%
|
29.30
|
29.50
|
29.30
|
29.50
|
29.40
|
25.33
|
6,000
|
|
10/14/2022
|
-0.40 / -1.35%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
25.16
|
3,000
|
|
10/13/2022
|
+0.30 / +1.01%
|
30.00
|
30.10
|
29.60
|
30.10
|
29.70
|
25.85
|
3,400
|
|
10/12/2022
|
+0.80 / +2.76%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
25.59
|
1,200
|
|
10/11/2022
|
-0.40 / -1.36%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.90
|
800
|
|
10/10/2022
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
25.24
|
0
|
|
10/7/2022
|
-0.80 / -2.67%
|
29.80
|
29.80
|
29.20
|
29.20
|
29.40
|
25.07
|
6,000
|
|
10/6/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.76
|
0
|
|
10/5/2022
|
+0.10 / +0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.76
|
700
|
|
10/4/2022
|
-0.10 / -0.33%
|
29.80
|
30.00
|
29.80
|
30.00
|
29.90
|
25.76
|
3,900
|
|
10/3/2022
|
+0.10 / +0.33%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.10
|
25.76
|
5,000
|
|
9/30/2022
|
+0.30 / +1.01%
|
30.00
|
30.20
|
29.60
|
30.10
|
29.90
|
25.85
|
8,000
|
|
9/29/2022
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
25.59
|
300
|
|
9/28/2022
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.80
|
25.33
|
500
|
|
9/27/2022
|
+0.70 / +2.36%
|
29.60
|
30.30
|
29.60
|
30.30
|
29.70
|
26.02
|
13,500
|
|
|