|
Closing price on 5/5/2021
|
|
| Open |
23.20 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
7,400 |
| Split-adjusted Price |
18.83 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
+0.50 / +2.13%
|
23.20
|
24.00
|
23.00
|
24.00
|
23.70
|
18.83
|
7,400
|
|
|
5/4/2021
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.48
|
18.44
|
2,300
|
|
|
4/29/2021
|
-1.80 / -7.26%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.05
|
2,000
|
|
|
4/28/2021
|
-0.20 / -0.86%
|
26.60
|
26.60
|
23.00
|
23.00
|
24.80
|
18.05
|
200
|
|
|
4/27/2021
|
+0.20 / +0.88%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.20
|
18.05
|
9,900
|
|
|
4/26/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.80
|
17.81
|
2,500
|
|
|
4/23/2021
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.68
|
17.89
|
5,100
|
|
|
4/22/2021
|
-0.40 / -1.79%
|
22.50
|
22.60
|
22.00
|
22.00
|
22.50
|
17.27
|
6,000
|
|
|
4/20/2021
|
+0.50 / +2.27%
|
22.00
|
22.60
|
22.00
|
22.50
|
22.40
|
17.66
|
3,300
|
|
|
4/19/2021
|
-0.50 / -2.22%
|
22.20
|
22.80
|
21.50
|
22.00
|
21.99
|
17.27
|
3,300
|
|
|
4/16/2021
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.49
|
17.66
|
3,000
|
|
|
4/15/2021
|
+0.70 / +3.15%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.75
|
17.97
|
7,300
|
|
|
4/14/2021
|
-0.10 / -0.44%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.22
|
17.81
|
5,700
|
|
|
4/13/2021
|
0.00 / 0.00%
|
22.10
|
22.90
|
22.00
|
22.00
|
22.79
|
17.27
|
2,300
|
|
|
4/12/2021
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.01
|
17.27
|
4,300
|
|
|
4/9/2021
|
+0.30 / +1.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.27
|
2,100
|
|
|
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
|
|
|