|
Closing price on 12/16/2019
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
4,100 |
| Split-adjusted Price |
13.64 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.64
|
4,100
|
|
|
12/13/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.64
|
100
|
|
|
12/12/2019
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.64
|
100
|
|
|
12/11/2019
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.48
|
14.00
|
500
|
|
|
12/10/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.00
|
0
|
|
|
12/9/2019
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
14.00
|
3,100
|
|
|
12/6/2019
|
-0.10 / -0.51%
|
18.10
|
19.60
|
18.10
|
19.60
|
19.53
|
14.07
|
2,100
|
|
|
12/5/2019
|
-0.30 / -1.50%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.76
|
14.14
|
5,000
|
|
|
12/4/2019
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
14.36
|
100
|
|
|
12/3/2019
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.99
|
13.65
|
2,100
|
|
|
12/2/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.65
|
3,200
|
|
|
11/29/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
13.65
|
2,000
|
|
|
11/28/2019
|
+0.50 / +2.44%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.01
|
13.65
|
1,400
|
|
|
11/27/2019
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.56
|
13.32
|
1,700
|
|
|
11/26/2019
|
-0.30 / -1.45%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.47
|
13.26
|
300
|
|
|
11/25/2019
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
13.45
|
5,100
|
|
|
11/22/2019
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
13.32
|
100
|
|
|
11/21/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.00
|
600
|
|
|
11/20/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.00
|
1,000
|
|
|
11/19/2019
|
+0.50 / +2.56%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.05
|
13.00
|
800
|
|
|
11/18/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.67
|
0
|
|
|
11/15/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.67
|
0
|
|
|
11/14/2019
|
-1.90 / -8.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.67
|
100
|
|
|
11/13/2019
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
13.91
|
0
|
|
|
11/12/2019
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
13.91
|
0
|
|
|
11/11/2019
|
+2.40 / +12.63%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
13.91
|
100
|
|
|
11/8/2019
|
+0.60 / +3.26%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.35
|
0
|
|
|
11/7/2019
|
-3.20 / -14.81%
|
20.10
|
20.10
|
18.40
|
18.40
|
19.02
|
11.96
|
3,000
|
|
|
11/6/2019
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
14.04
|
0
|
|
|
11/5/2019
|
-0.30 / -1.37%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
14.04
|
0
|
|
|