Closing price on 3/8/2022
|
|
Open |
32.90 |
High |
36.80 |
Low |
32.90 |
Volume |
10,100 |
Split-adjusted Price |
29.53 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2022
|
+2.10 / +6.38%
|
32.90
|
36.80
|
32.90
|
35.00
|
35.80
|
29.53
|
10,100
|
|
3/7/2022
|
+1.10 / +3.44%
|
32.20
|
33.20
|
32.20
|
33.10
|
32.90
|
27.93
|
500
|
|
3/4/2022
|
+1.30 / +4.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.00
|
2,100
|
|
3/3/2022
|
-1.00 / -3.13%
|
28.00
|
31.00
|
28.00
|
31.00
|
30.70
|
26.16
|
1,100
|
|
3/2/2022
|
+1.30 / +4.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.00
|
1,000
|
|
3/1/2022
|
-3.30 / -9.68%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.70
|
25.99
|
200
|
|
2/28/2022
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
28.77
|
100
|
|
2/25/2022
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
28.77
|
0
|
|
2/24/2022
|
-1.30 / -3.68%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.10
|
28.69
|
8,700
|
|
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
|
|
|