Closing price on 12/16/2021
|
|
Open |
31.50 |
High |
31.50 |
Low |
30.20 |
Volume |
3,700 |
Split-adjusted Price |
26.16 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2021
|
-0.60 / -1.90%
|
31.50
|
31.50
|
30.20
|
31.00
|
31.40
|
26.16
|
3,700
|
|
12/15/2021
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
26.66
|
0
|
|
12/14/2021
|
+1.60 / +5.08%
|
31.50
|
33.10
|
31.50
|
33.10
|
31.60
|
27.93
|
9,600
|
|
12/13/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
26.58
|
3,000
|
|
12/10/2021
|
+0.10 / +0.32%
|
31.50
|
32.00
|
31.50
|
31.60
|
31.50
|
26.66
|
10,200
|
|
12/9/2021
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.50
|
31.50
|
31.50
|
26.58
|
2,500
|
|
12/8/2021
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
26.66
|
2,800
|
|
12/7/2021
|
+3.30 / +11.00%
|
30.00
|
33.30
|
29.90
|
33.30
|
31.60
|
28.10
|
8,900
|
|
12/6/2021
|
-0.50 / -1.64%
|
30.00
|
30.00
|
29.10
|
30.00
|
30.00
|
25.31
|
4,400
|
|
12/3/2021
|
-0.40 / -1.29%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.74
|
3,300
|
|
12/2/2021
|
+0.60 / +1.96%
|
30.50
|
31.20
|
30.50
|
31.20
|
30.86
|
26.33
|
5,900
|
|
12/1/2021
|
+0.40 / +1.33%
|
30.50
|
31.50
|
30.50
|
30.50
|
30.60
|
25.74
|
7,800
|
|
11/30/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.00
|
30.50
|
30.10
|
25.74
|
6,600
|
|
11/29/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.74
|
400
|
|
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
|
|
|