Closing price on 4/12/2022
|
|
Open |
31.60 |
High |
31.60 |
Low |
30.60 |
Volume |
28,900 |
Split-adjusted Price |
26.58 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2022
|
-0.60 / -1.87%
|
31.60
|
31.60
|
30.60
|
31.50
|
31.30
|
26.58
|
28,900
|
|
4/8/2022
|
-0.80 / -2.44%
|
32.80
|
32.80
|
31.90
|
32.00
|
32.10
|
27.00
|
3,100
|
|
4/7/2022
|
+0.40 / +1.23%
|
32.00
|
33.00
|
32.00
|
32.90
|
32.80
|
27.76
|
600
|
|
4/6/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
27.42
|
0
|
|
4/5/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
27.42
|
0
|
|
4/4/2022
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
27.42
|
10,100
|
|
4/1/2022
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.00
|
400
|
|
3/31/2022
|
+0.50 / +1.59%
|
31.70
|
32.00
|
31.70
|
32.00
|
31.90
|
27.00
|
12,100
|
|
3/30/2022
|
+0.20 / +0.64%
|
31.30
|
31.50
|
31.30
|
31.50
|
31.50
|
26.58
|
3,400
|
|
3/29/2022
|
-1.80 / -5.45%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.30
|
26.33
|
1,000
|
|
3/28/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
27.85
|
0
|
|
3/25/2022
|
-0.90 / -2.65%
|
33.00
|
33.10
|
33.00
|
33.10
|
33.00
|
27.93
|
21,600
|
|
3/24/2022
|
+1.90 / +5.92%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
28.69
|
2,000
|
|
3/23/2022
|
-0.20 / -0.62%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.10
|
27.09
|
1,200
|
|
3/22/2022
|
0.00 / 0.00%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.30
|
27.85
|
300
|
|
3/21/2022
|
+1.00 / +3.13%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
27.85
|
100
|
|
3/18/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.00
|
100
|
|
3/17/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.00
|
0
|
|
3/16/2022
|
+0.30 / +0.95%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.00
|
7,100
|
|
3/15/2022
|
-0.60 / -1.69%
|
32.00
|
35.00
|
31.50
|
35.00
|
31.70
|
29.53
|
2,100
|
|
3/14/2022
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
30.04
|
0
|
|
3/11/2022
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
30.04
|
0
|
|
3/10/2022
|
+3.00 / +9.38%
|
35.00
|
36.00
|
35.00
|
35.00
|
35.60
|
29.53
|
1,800
|
|
3/9/2022
|
-3.80 / -10.61%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.00
|
100
|
|
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
|
|
|