Closing price on 7/14/2021
|
|
Open |
25.70 |
High |
25.70 |
Low |
25.70 |
Volume |
3,000 |
Split-adjusted Price |
20.55 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2021
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
20.55
|
3,000
|
|
7/13/2021
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
20.55
|
0
|
|
7/12/2021
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
20.55
|
11,000
|
|
7/9/2021
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.70
|
25.70
|
25.70
|
20.55
|
2,100
|
|
7/8/2021
|
-0.30 / -1.15%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
20.55
|
100
|
|
7/7/2021
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.79
|
2,000
|
|
7/6/2021
|
-1.50 / -5.36%
|
26.70
|
26.70
|
26.50
|
26.50
|
26.50
|
21.19
|
2,200
|
|
7/5/2021
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.39
|
100
|
|
7/2/2021
|
+1.70 / +6.46%
|
26.00
|
28.00
|
26.00
|
28.00
|
26.70
|
22.39
|
2,700
|
|
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
|
|
|