Closing price on 7/12/2022
|
|
Open |
27.50 |
High |
27.50 |
Low |
27.50 |
Volume |
3,000 |
Split-adjusted Price |
23.61 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
23.61
|
3,000
|
|
7/11/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
23.61
|
100
|
|
7/8/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
23.61
|
13,500
|
|
7/7/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
23.61
|
20,000
|
|
7/6/2022
|
0.00 / 0.00%
|
27.40
|
27.50
|
27.40
|
27.50
|
27.50
|
23.61
|
200
|
|
7/5/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
23.61
|
100
|
|
7/4/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
23.61
|
5,800
|
|
7/1/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
23.61
|
0
|
|
6/30/2022
|
-0.50 / -1.79%
|
27.60
|
27.60
|
27.50
|
27.50
|
27.50
|
23.61
|
500
|
|
6/29/2022
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.04
|
800
|
|
6/28/2022
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
23.61
|
3,000
|
|
6/27/2022
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
23.70
|
0
|
|
6/24/2022
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
23.70
|
2,600
|
|
6/23/2022
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
23.70
|
0
|
|
6/22/2022
|
-1.00 / -3.51%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.60
|
23.61
|
1,000
|
|
6/21/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
24.47
|
0
|
|
6/20/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
24.47
|
100
|
|
6/17/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
24.47
|
0
|
|
6/16/2022
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
24.47
|
1,000
|
|
6/15/2022
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.04
|
100
|
|
6/14/2022
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
24.47
|
1,000
|
|
6/13/2022
|
-1.80 / -6.04%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.04
|
3,600
|
|
6/10/2022
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
25.59
|
100
|
|
6/9/2022
|
+0.80 / +2.74%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.76
|
100
|
|
6/8/2022
|
+0.40 / +1.39%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
25.07
|
100
|
|
6/7/2022
|
+0.20 / +0.71%
|
29.00
|
29.00
|
28.40
|
28.40
|
28.80
|
24.39
|
700
|
|
6/6/2022
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
24.21
|
0
|
|
6/3/2022
|
-1.80 / -6.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
24.21
|
800
|
|
6/2/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.76
|
1,000
|
|
6/1/2022
|
-0.90 / -2.91%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.76
|
200
|
|
|