Closing price on 5/19/2022
|
|
Open |
27.80 |
High |
29.00 |
Low |
27.80 |
Volume |
1,300 |
Split-adjusted Price |
24.47 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2022
|
+1.00 / +3.57%
|
27.80
|
29.00
|
27.80
|
29.00
|
28.90
|
24.47
|
1,300
|
|
5/18/2022
|
-0.10 / -0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
23.63
|
100
|
|
5/17/2022
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
23.71
|
0
|
|
5/16/2022
|
-1.10 / -3.77%
|
29.20
|
29.20
|
28.10
|
28.10
|
28.10
|
23.71
|
3,100
|
|
5/13/2022
|
+0.10 / +0.34%
|
29.10
|
29.20
|
29.10
|
29.20
|
29.20
|
24.64
|
200
|
|
5/12/2022
|
-0.40 / -1.36%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
24.56
|
200
|
|
5/11/2022
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.30
|
29.30
|
29.50
|
24.72
|
400
|
|
5/10/2022
|
+1.00 / +3.51%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
24.89
|
800
|
|
5/9/2022
|
0.00 / 0.00%
|
29.10
|
29.20
|
28.00
|
29.20
|
28.50
|
24.64
|
2,000
|
|
5/6/2022
|
-0.80 / -2.67%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
24.64
|
100
|
|
5/5/2022
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.80
|
29.80
|
30.00
|
25.15
|
500
|
|
5/4/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.31
|
100
|
|
4/29/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.31
|
800
|
|
4/28/2022
|
-0.10 / -0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.31
|
100
|
|
4/27/2022
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.40
|
0
|
|
4/26/2022
|
+0.80 / +2.72%
|
29.00
|
30.20
|
29.00
|
30.20
|
30.10
|
25.48
|
11,200
|
|
4/25/2022
|
-1.10 / -3.65%
|
30.40
|
30.90
|
29.00
|
29.00
|
29.40
|
24.47
|
7,800
|
|
4/22/2022
|
-0.10 / -0.33%
|
30.40
|
30.40
|
30.00
|
30.30
|
30.10
|
25.57
|
6,300
|
|
4/21/2022
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.40
|
25.74
|
1,000
|
|
4/20/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.74
|
5,600
|
|
4/19/2022
|
+0.10 / +0.33%
|
30.70
|
30.80
|
30.50
|
30.50
|
30.50
|
25.74
|
6,900
|
|
4/18/2022
|
+0.70 / +2.34%
|
31.00
|
31.00
|
30.00
|
30.60
|
30.40
|
25.82
|
21,600
|
|
4/15/2022
|
-0.30 / -0.96%
|
30.60
|
30.80
|
29.50
|
30.80
|
29.90
|
25.99
|
11,200
|
|
4/14/2022
|
-0.10 / -0.32%
|
32.00
|
32.00
|
31.00
|
31.10
|
31.10
|
26.24
|
9,100
|
|
4/13/2022
|
0.00 / 0.00%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.20
|
26.41
|
11,300
|
|
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
|
|
|