Closing price on 2/23/2022
|
|
Open |
35.50 |
High |
35.50 |
Low |
35.00 |
Volume |
1,400 |
Split-adjusted Price |
29.53 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2022
|
-0.30 / -0.85%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.30
|
29.53
|
1,400
|
|
2/22/2022
|
+0.30 / +0.86%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.30
|
29.53
|
2,100
|
|
2/21/2022
|
+2.10 / +6.38%
|
34.00
|
35.60
|
34.00
|
35.00
|
34.70
|
29.53
|
6,500
|
|
2/18/2022
|
+1.00 / +3.08%
|
32.50
|
33.50
|
32.50
|
33.50
|
32.90
|
28.27
|
2,400
|
|
2/17/2022
|
+0.40 / +1.29%
|
32.00
|
33.20
|
31.30
|
31.40
|
32.50
|
26.50
|
5,000
|
|
2/16/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.16
|
500
|
|
2/15/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.16
|
1,000
|
|
2/14/2022
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.80
|
31.00
|
31.00
|
26.16
|
3,500
|
|
2/11/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.16
|
900
|
|
2/10/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.16
|
0
|
|
2/9/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.16
|
1,000
|
|
2/8/2022
|
+0.50 / +1.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.16
|
1,000
|
|
2/7/2022
|
+0.40 / +1.33%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.74
|
2,800
|
|
1/28/2022
|
+0.10 / +0.33%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.40
|
500
|
|
1/27/2022
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.00
|
25.31
|
2,100
|
|
1/26/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.31
|
700
|
|
1/25/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.31
|
700
|
|
1/24/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.31
|
1,000
|
|
1/21/2022
|
+0.10 / +0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.31
|
1,900
|
|
1/20/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
25.23
|
0
|
|
1/19/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
25.23
|
0
|
|
1/18/2022
|
-1.10 / -3.64%
|
30.00
|
30.00
|
29.10
|
29.10
|
29.90
|
24.56
|
1,200
|
|
1/17/2022
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
25.48
|
0
|
|
1/14/2022
|
+0.30 / +0.99%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.20
|
25.74
|
3,400
|
|
1/13/2022
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
25.48
|
1,300
|
|
1/12/2022
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.10
|
30.20
|
30.20
|
25.48
|
1,200
|
|
1/11/2022
|
+0.30 / +1.00%
|
30.20
|
30.30
|
30.20
|
30.20
|
30.20
|
25.48
|
4,400
|
|
1/10/2022
|
+0.30 / +1.01%
|
30.00
|
30.00
|
29.70
|
30.00
|
29.90
|
25.31
|
900
|
|
1/7/2022
|
-1.00 / -3.28%
|
30.50
|
30.50
|
29.50
|
29.50
|
29.70
|
24.89
|
2,100
|
|
1/6/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.74
|
0
|
|
|