Closing price on 2/23/2024
|
|
Open |
29.50 |
High |
29.50 |
Low |
29.40 |
Volume |
6,000 |
Split-adjusted Price |
29.40 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2024
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.40
|
29.40
|
29.50
|
29.40
|
6,000
|
|
2/22/2024
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.50
|
29.60
|
1,600
|
|
2/21/2024
|
+0.20 / +0.68%
|
29.80
|
29.80
|
29.50
|
29.50
|
29.50
|
29.50
|
3,100
|
|
2/20/2024
|
-0.10 / -0.34%
|
28.00
|
29.50
|
28.00
|
29.50
|
29.30
|
29.50
|
1,300
|
|
2/19/2024
|
+0.50 / +1.72%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.60
|
29.50
|
1,000
|
|
2/16/2024
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
3,550
|
|
2/15/2024
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
0
|
|
2/7/2024
|
+0.10 / +0.34%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
100
|
|
2/6/2024
|
+0.40 / +1.38%
|
29.10
|
29.50
|
29.10
|
29.40
|
29.40
|
29.40
|
14,900
|
|
2/5/2024
|
+0.20 / +0.69%
|
28.90
|
29.20
|
28.80
|
29.10
|
29.00
|
29.10
|
5,800
|
|
2/2/2024
|
-0.10 / -0.34%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
500
|
|
2/1/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
0
|
|
1/31/2024
|
+0.20 / +0.70%
|
29.00
|
29.00
|
28.90
|
28.90
|
29.00
|
28.90
|
500
|
|
1/30/2024
|
-0.50 / -1.71%
|
28.60
|
28.80
|
28.60
|
28.80
|
28.70
|
28.80
|
19,200
|
|
1/29/2024
|
+0.50 / +1.74%
|
29.30
|
29.30
|
29.20
|
29.20
|
29.30
|
29.20
|
400
|
|
1/26/2024
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
1,000
|
|
1/25/2024
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
0
|
|
1/24/2024
|
-0.30 / -1.04%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.80
|
28.50
|
16,700
|
|
1/23/2024
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
1,200
|
|
1/22/2024
|
+0.20 / +0.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
4,800
|
|
1/19/2024
|
-0.40 / -1.37%
|
29.00
|
29.00
|
28.70
|
28.70
|
28.80
|
28.70
|
2,100
|
|
1/18/2024
|
+0.30 / +1.03%
|
29.00
|
29.30
|
29.00
|
29.30
|
29.10
|
29.30
|
1,100
|
|
1/17/2024
|
+0.30 / +1.05%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
1,200
|
|
1/16/2024
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
2,600
|
|
1/15/2024
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.60
|
28.70
|
28.70
|
28.70
|
5,100
|
|
1/12/2024
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.60
|
28.60
|
28.65
|
28.60
|
2,200
|
|
1/11/2024
|
0.00 / 0.00%
|
28.60
|
28.80
|
28.60
|
28.60
|
28.60
|
28.60
|
10,100
|
|
1/10/2024
|
+0.10 / +0.35%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.60
|
28.60
|
29,800
|
|
1/9/2024
|
-0.30 / -1.04%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
100
|
|
1/8/2024
|
+0.20 / +0.70%
|
28.90
|
28.90
|
28.60
|
28.60
|
28.80
|
28.60
|
200
|
|
|