Closing price on 7/1/2021
|
|
Open |
26.30 |
High |
26.30 |
Low |
26.30 |
Volume |
100 |
Split-adjusted Price |
21.03 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2021
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
21.03
|
100
|
|
6/30/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.80
|
26.30
|
26.30
|
21.03
|
4,100
|
|
6/29/2021
|
+0.20 / +0.77%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
21.03
|
15,327
|
|
6/28/2021
|
-0.40 / -1.52%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.10
|
20.79
|
600
|
|
6/25/2021
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.80
|
26.80
|
26.90
|
21.03
|
200
|
|
6/24/2021
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
21.03
|
0
|
|
6/23/2021
|
-0.50 / -1.85%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.80
|
20.80
|
2,400
|
|
6/22/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.19
|
0
|
|
6/21/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.19
|
2,100
|
|
6/18/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.19
|
8,900
|
|
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
|
|
|