|
Closing price on 3/3/2021
|
|
| Open |
19.90 |
| High |
21.00 |
| Low |
19.90 |
| Volume |
3,600 |
| Split-adjusted Price |
16.48 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2021
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.97
|
15.62
|
3,800
|
|
|
2/1/2021
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.95
|
15.30
|
2,900
|
|
|
1/29/2021
|
+1.00 / +5.26%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.96
|
15.70
|
8,600
|
|
|
1/28/2021
|
-1.60 / -7.96%
|
19.50
|
20.10
|
18.50
|
18.50
|
19.05
|
14.52
|
1,700
|
|
|
1/27/2021
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.09
|
15.70
|
1,600
|
|
|
1/26/2021
|
+0.20 / +0.98%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.55
|
16.17
|
2,200
|
|
|
1/25/2021
|
0.00 / 0.00%
|
20.20
|
21.00
|
20.10
|
20.10
|
20.41
|
15.77
|
4,000
|
|
|
1/22/2021
|
+0.30 / +1.49%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.13
|
16.01
|
2,900
|
|
|
1/21/2021
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.50
|
20.10
|
20.07
|
15.77
|
4,600
|
|
|
1/20/2021
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.08
|
15.70
|
500
|
|
|
1/19/2021
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.03
|
15.70
|
21,400
|
|
|
1/18/2021
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
15.85
|
5,000
|
|
|
1/15/2021
|
+0.10 / +0.50%
|
20.10
|
20.30
|
20.00
|
20.30
|
20.13
|
15.93
|
7,500
|
|
|
1/14/2021
|
+0.50 / +2.51%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.17
|
16.01
|
2,400
|
|
|