Closing price on 6/17/2021
|
|
Open |
26.50 |
High |
27.10 |
Low |
26.50 |
Volume |
11,500 |
Split-adjusted Price |
21.19 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2021
|
-0.10 / -0.37%
|
26.50
|
27.10
|
26.50
|
27.00
|
27.00
|
21.19
|
11,500
|
|
6/16/2021
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
21.27
|
200
|
|
6/15/2021
|
-2.00 / -7.02%
|
28.40
|
28.40
|
26.50
|
26.50
|
27.10
|
20.80
|
600
|
|
6/14/2021
|
0.00 / 0.00%
|
26.00
|
29.00
|
26.00
|
26.00
|
28.50
|
20.40
|
6,900
|
|
6/11/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.40
|
0
|
|
6/10/2021
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.40
|
200
|
|
6/9/2021
|
-0.40 / -1.54%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
20.01
|
2,600
|
|
6/8/2021
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
20.33
|
500
|
|
6/7/2021
|
-1.00 / -3.77%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.88
|
20.01
|
400
|
|
6/4/2021
|
+0.70 / +2.71%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
20.80
|
100
|
|
6/3/2021
|
+0.80 / +3.25%
|
25.50
|
26.00
|
25.40
|
25.40
|
25.80
|
19.93
|
3,600
|
|
6/2/2021
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
19.31
|
200
|
|
6/1/2021
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
19.31
|
0
|
|
5/31/2021
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.60
|
19.23
|
8,200
|
|
5/28/2021
|
+1.60 / +6.99%
|
24.50
|
25.50
|
24.50
|
24.50
|
24.50
|
19.23
|
7,400
|
|
5/27/2021
|
-0.10 / -0.41%
|
21.20
|
24.50
|
21.20
|
24.50
|
22.90
|
19.23
|
200
|
|
5/26/2021
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.60
|
19.31
|
1,500
|
|
5/25/2021
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.20
|
24.40
|
24.50
|
19.15
|
2,600
|
|
5/24/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
19.23
|
6,700
|
|
5/21/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
19.23
|
1,700
|
|
5/20/2021
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.50
|
19.23
|
9,300
|
|
5/19/2021
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.51
|
19.31
|
1,200
|
|
5/18/2021
|
+0.40 / +1.66%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.47
|
19.23
|
3,000
|
|
5/17/2021
|
-0.70 / -2.82%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
18.91
|
700
|
|
5/14/2021
|
0.00 / 0.00%
|
24.20
|
25.00
|
24.00
|
24.20
|
24.77
|
18.99
|
17,200
|
|
5/13/2021
|
+0.10 / +0.41%
|
24.10
|
24.20
|
24.10
|
24.20
|
24.19
|
18.99
|
2,100
|
|
5/12/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.06
|
18.83
|
4,500
|
|
5/11/2021
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.83
|
8,800
|
|
5/10/2021
|
+0.80 / +3.42%
|
24.90
|
24.90
|
23.40
|
24.20
|
23.86
|
18.99
|
17,700
|
|
5/7/2021
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.37
|
18.44
|
300
|
|
|