|
Closing price on 3/23/2021
|
|
| Open |
23.70 |
| High |
23.80 |
| Low |
21.70 |
| Volume |
15,000 |
| Split-adjusted Price |
17.66 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
+0.80 / +3.69%
|
23.70
|
23.80
|
21.70
|
22.50
|
22.16
|
17.66
|
15,000
|
|
|
3/22/2021
|
+0.50 / +2.36%
|
21.30
|
21.70
|
21.30
|
21.70
|
21.66
|
17.03
|
5,500
|
|
|
3/19/2021
|
+0.20 / +0.95%
|
21.00
|
21.30
|
21.00
|
21.20
|
21.16
|
16.64
|
6,000
|
|
|
3/18/2021
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.48
|
2,000
|
|
|
3/17/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.92
|
16.40
|
1,900
|
|
|
3/16/2021
|
-0.10 / -0.47%
|
21.00
|
21.00
|
20.30
|
21.00
|
20.89
|
16.48
|
4,500
|
|
|
3/15/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.56
|
96
|
|
|
3/12/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.56
|
0
|
|
|
3/11/2021
|
+0.60 / +2.91%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.14
|
16.64
|
4,400
|
|
|
3/10/2021
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.63
|
16.48
|
8,900
|
|
|
3/9/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.48
|
0
|
|
|
3/8/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.48
|
0
|
|
|
3/5/2021
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.98
|
16.48
|
400
|
|
|
3/4/2021
|
+0.70 / +3.45%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.93
|
16.48
|
2,300
|
|
|
3/3/2021
|
+1.20 / +6.06%
|
19.90
|
21.00
|
19.90
|
21.00
|
20.29
|
16.48
|
3,600
|
|
|
3/2/2021
|
+0.20 / +1.02%
|
19.60
|
19.90
|
19.60
|
19.80
|
19.83
|
15.54
|
2,400
|
|
|
3/1/2021
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.38
|
500
|
|
|
2/26/2021
|
-0.10 / -0.51%
|
19.60
|
20.00
|
19.50
|
19.50
|
19.58
|
15.30
|
4,000
|
|
|
2/25/2021
|
-0.40 / -2.01%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.57
|
15.30
|
3,000
|
|
|
2/24/2021
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.88
|
15.62
|
2,300
|
|
|
2/23/2021
|
0.00 / 0.00%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.77
|
15.62
|
2,300
|
|
|
2/22/2021
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.94
|
15.62
|
2,500
|
|
|
2/19/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
15.62
|
700
|
|
|
2/18/2021
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.90
|
14.91
|
9,900
|
|
|
2/17/2021
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.80
|
20.00
|
19.99
|
15.70
|
12,200
|
|
|
2/9/2021
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.91
|
15.70
|
2,100
|
|
|
2/8/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
15.62
|
0
|
|
|
2/5/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
15.62
|
0
|
|
|
2/4/2021
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.95
|
15.62
|
7,500
|
|
|
2/3/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.70
|
5,700
|
|
|