Closing price on 12/5/2022
|
|
Open |
28.50 |
High |
30.00 |
Low |
28.50 |
Volume |
33,000 |
Split-adjusted Price |
27.58 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2022
|
0.00 / 0.00%
|
28.50
|
30.00
|
28.50
|
30.00
|
28.60
|
27.58
|
33,000
|
|
12/2/2022
|
+2.00 / +7.14%
|
30.00
|
30.10
|
30.00
|
30.00
|
30.00
|
27.58
|
1,000
|
|
12/1/2022
|
-2.30 / -7.59%
|
30.30
|
30.30
|
28.00
|
28.00
|
28.00
|
25.74
|
7,000
|
|
11/30/2022
|
-0.10 / -0.33%
|
30.30
|
30.40
|
30.30
|
30.40
|
30.30
|
27.95
|
800
|
|
11/29/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
28.04
|
0
|
|
11/28/2022
|
+2.30 / +8.16%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
28.04
|
400
|
|
11/25/2022
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
25.93
|
0
|
|
11/24/2022
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
25.93
|
0
|
|
11/23/2022
|
-1.00 / -3.13%
|
27.50
|
31.00
|
27.30
|
31.00
|
28.20
|
28.50
|
4,000
|
|
11/22/2022
|
+2.00 / +6.67%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.42
|
100
|
|
11/21/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
27.58
|
0
|
|
11/18/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
27.58
|
0
|
|
11/17/2022
|
+1.70 / +6.01%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
27.58
|
1,000
|
|
11/16/2022
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
26.02
|
0
|
|
11/15/2022
|
-0.80 / -2.58%
|
30.20
|
31.00
|
30.20
|
30.20
|
30.30
|
25.93
|
1,200
|
|
11/14/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.62
|
0
|
|
11/11/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.62
|
200
|
|
11/10/2022
|
-0.20 / -0.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.62
|
1,400
|
|
11/9/2022
|
+0.20 / +0.65%
|
31.80
|
31.80
|
31.20
|
31.20
|
31.20
|
26.79
|
6,000
|
|
11/8/2022
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.00
|
26.70
|
1,400
|
|
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
|
|
|