|
Closing price on 4/8/2021
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
22,300 |
| Split-adjusted Price |
16.87 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
-0.30 / -1.38%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.73
|
16.87
|
22,300
|
|
|
4/7/2021
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.81
|
17.03
|
2,900
|
|
|
4/6/2021
|
+0.30 / +1.38%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.88
|
17.27
|
2,500
|
|
|
4/5/2021
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.60
|
21.70
|
21.73
|
17.03
|
2,300
|
|
|
4/2/2021
|
+0.30 / +1.40%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.11
|
100
|
|
|
4/1/2021
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.55
|
17.11
|
6,200
|
|
|
3/31/2021
|
-0.20 / -0.93%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.47
|
16.79
|
2,000
|
|
|
3/30/2021
|
-0.50 / -2.27%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.57
|
16.87
|
4,700
|
|
|
3/29/2021
|
+0.20 / +0.93%
|
24.30
|
24.30
|
21.60
|
21.60
|
21.95
|
16.95
|
4,100
|
|
|
3/26/2021
|
-1.20 / -5.41%
|
21.50
|
21.70
|
21.00
|
21.00
|
21.35
|
16.48
|
9,100
|
|
|
3/25/2021
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.10
|
22.21
|
17.34
|
1,700
|
|
|
3/24/2021
|
+0.30 / +1.35%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.32
|
17.66
|
3,600
|
|
|
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
|
|
|