|
Closing price on 6/2/2020
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.90 |
| Volume |
0 |
| Split-adjusted Price |
14.29 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
14.29
|
0
|
|
|
6/1/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
14.29
|
0
|
|
|
5/29/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
14.29
|
1,400
|
|
|
5/28/2020
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.91
|
14.29
|
700
|
|
|
5/27/2020
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.22
|
100
|
|
|
5/26/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
14.36
|
0
|
|
|
5/25/2020
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.95
|
14.36
|
11,000
|
|
|
5/22/2020
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.00
|
1,600
|
|
|
5/21/2020
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.52
|
14.22
|
1,600
|
|
|
5/20/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.00
|
2,000
|
|
|
5/19/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.00
|
0
|
|
|
5/18/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.00
|
1,200
|
|
|
5/15/2020
|
-2.30 / -10.55%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.00
|
500
|
|
|
5/14/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
15.65
|
0
|
|
|
5/13/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
15.65
|
0
|
|
|
5/12/2020
|
+1.70 / +8.46%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
15.65
|
100
|
|
|
5/11/2020
|
0.00 / 0.00%
|
20.10
|
22.00
|
20.10
|
20.10
|
20.24
|
14.43
|
2,800
|
|
|
5/8/2020
|
+0.20 / +1.01%
|
19.80
|
22.70
|
19.80
|
20.00
|
20.10
|
14.36
|
2,100
|
|
|
5/7/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.22
|
2,100
|
|
|
5/6/2020
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.81
|
14.22
|
2,100
|
|
|
5/5/2020
|
-0.20 / -1.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.66
|
14.22
|
2,200
|
|
|
5/4/2020
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.76
|
14.36
|
6,800
|
|
|
4/29/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.00
|
1,000
|
|
|
4/28/2020
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.00
|
100
|
|
|
4/27/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.01
|
13.64
|
700
|
|
|
4/24/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.64
|
0
|
|
|
4/23/2020
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.64
|
500
|
|
|
4/22/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
19.50
|
19.50
|
19.74
|
14.00
|
1,200
|
|
|
4/21/2020
|
-0.50 / -2.50%
|
21.90
|
21.90
|
19.50
|
19.50
|
19.90
|
14.00
|
600
|
|
|
4/20/2020
|
0.00 / 0.00%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.50
|
14.36
|
200
|
|
|