|
Closing price on 12/31/2021
|
|
| Open |
30.80 |
| High |
30.80 |
| Low |
30.80 |
| Volume |
3,000 |
| Split-adjusted Price |
25.99 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
25.99
|
3,000
|
|
|
12/30/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
25.99
|
0
|
|
|
12/29/2021
|
0.00 / 0.00%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.80
|
25.99
|
5,300
|
|
|
12/28/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
25.99
|
0
|
|
|
12/27/2021
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.80
|
25.91
|
1,000
|
|
|
12/24/2021
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.50
|
30.70
|
30.60
|
25.91
|
1,000
|
|
|
12/23/2021
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.50
|
30.50
|
30.50
|
25.74
|
5,000
|
|
|
12/22/2021
|
-0.80 / -2.57%
|
31.00
|
31.00
|
30.30
|
30.30
|
30.50
|
25.57
|
1,000
|
|
|
12/21/2021
|
+1.00 / +3.23%
|
31.00
|
32.00
|
30.20
|
32.00
|
31.10
|
27.00
|
400
|
|
|
12/20/2021
|
+0.30 / +0.98%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.16
|
1,000
|
|
|
12/17/2021
|
-0.40 / -1.27%
|
30.30
|
31.60
|
30.30
|
31.00
|
30.70
|
26.16
|
1,700
|
|
|
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
|
|
|