Closing price on 6/24/2024
|
|
Open |
31.00 |
High |
31.00 |
Low |
30.40 |
Volume |
2,300 |
Split-adjusted Price |
30.40 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2024
|
-0.10 / -0.33%
|
31.00
|
31.00
|
30.40
|
30.40
|
30.60
|
30.40
|
2,300
|
|
6/21/2024
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.40
|
30.40
|
30.50
|
30.40
|
9,000
|
|
6/20/2024
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
0
|
|
6/19/2024
|
+0.40 / +1.33%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.50
|
30.50
|
700
|
|
6/18/2024
|
+1.70 / +5.88%
|
29.50
|
30.60
|
29.50
|
30.60
|
30.10
|
30.60
|
7,200
|
|
6/17/2024
|
-0.20 / -0.69%
|
29.20
|
29.20
|
28.90
|
28.90
|
28.90
|
28.90
|
10,000
|
|
6/14/2024
|
-0.60 / -2.02%
|
29.70
|
29.70
|
29.00
|
29.10
|
29.10
|
29.10
|
4,000
|
|
6/13/2024
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
200
|
|
6/12/2024
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
2,600
|
|
6/11/2024
|
+0.60 / +2.07%
|
29.30
|
30.00
|
29.30
|
29.60
|
29.70
|
29.60
|
12,200
|
|
6/10/2024
|
+0.40 / +1.39%
|
28.80
|
29.30
|
28.80
|
29.20
|
29.00
|
29.20
|
12,900
|
|
6/7/2024
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.80
|
28.80
|
28.80
|
28.80
|
500
|
|
6/6/2024
|
+0.20 / +0.70%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
300
|
|
6/5/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
6/4/2024
|
-0.80 / -2.73%
|
28.70
|
28.70
|
28.50
|
28.50
|
28.50
|
28.50
|
4,000
|
|
6/3/2024
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.00
|
29.30
|
29.30
|
29.30
|
3,200
|
|
5/31/2024
|
+1.10 / +3.90%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
100
|
|
5/30/2024
|
-0.60 / -2.08%
|
28.90
|
28.90
|
28.00
|
28.30
|
28.20
|
28.30
|
1,400
|
|
5/29/2024
|
+0.20 / +0.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
1,800
|
|
5/28/2024
|
+0.20 / +0.70%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
1,600
|
|
5/27/2024
|
0.00 / 0.00%
|
28.60
|
28.70
|
28.30
|
28.50
|
28.50
|
28.50
|
5,600
|
|
5/24/2024
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.50
|
28.60
|
28.50
|
28.60
|
2,700
|
|
5/23/2024
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.50
|
28.60
|
28.60
|
28.60
|
9,000
|
|
5/22/2024
|
+0.20 / +0.70%
|
28.60
|
28.80
|
28.60
|
28.60
|
28.60
|
28.60
|
12,900
|
|
5/21/2024
|
+0.20 / +0.70%
|
28.20
|
28.60
|
28.20
|
28.60
|
28.40
|
28.60
|
3,700
|
|
5/20/2024
|
-0.10 / -0.35%
|
28.20
|
28.50
|
28.20
|
28.50
|
28.40
|
28.50
|
9,300
|
|
5/17/2024
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.50
|
28.60
|
28.60
|
28.60
|
21,500
|
|
5/16/2024
|
+0.20 / +0.70%
|
28.60
|
28.70
|
28.60
|
28.70
|
28.60
|
28.70
|
2,800
|
|
5/15/2024
|
-0.10 / -0.35%
|
28.60
|
28.60
|
28.50
|
28.50
|
28.50
|
28.50
|
31,600
|
|
5/14/2024
|
-0.20 / -0.70%
|
28.70
|
29.00
|
28.50
|
28.50
|
28.60
|
28.50
|
12,200
|
|
|