|
Closing price on 2/7/2022
|
|
| Open |
30.50 |
| High |
30.50 |
| Low |
30.50 |
| Volume |
2,800 |
| Split-adjusted Price |
25.74 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.74
|
1,000
|
|
|
1/4/2022
|
-1.80 / -5.84%
|
30.80
|
30.80
|
29.00
|
29.00
|
30.50
|
24.47
|
5,900
|
|
|
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
|
|
|