|
Closing price on 7/3/2020
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.50 |
| Volume |
500 |
| Split-adjusted Price |
11.75 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2020
|
-0.40 / -2.12%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.56
|
11.75
|
500
|
|
|
7/2/2020
|
+0.40 / +2.16%
|
21.20
|
21.20
|
18.90
|
18.90
|
20.05
|
12.01
|
200
|
|
|
7/1/2020
|
+1.00 / +5.71%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.49
|
11.75
|
1,100
|
|
|
6/30/2020
|
+2.50 / +16.67%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.48
|
11.12
|
600
|
|
|
6/29/2020
|
-2.40 / -13.79%
|
16.50
|
18.70
|
15.00
|
15.00
|
15.33
|
9.53
|
6,300
|
|
|
6/26/2020
|
-1.70 / -9.24%
|
18.00
|
18.00
|
16.70
|
16.70
|
17.42
|
10.61
|
3,500
|
|
|
6/25/2020
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
11.69
|
0
|
|
|
6/24/2020
|
-0.90 / -4.76%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.42
|
11.44
|
1,000
|
|
|
6/23/2020
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
12.01
|
0
|
|
|
6/22/2020
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.93
|
12.07
|
1,500
|
|
|
6/19/2020
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.86
|
11.75
|
1,100
|
|
|
6/18/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.07
|
0
|
|
|
6/17/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.07
|
0
|
|
|
6/16/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.07
|
500
|
|
|
6/15/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.07
|
0
|
|
|
6/12/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.07
|
200
|
|
|
6/11/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.07
|
900
|
|
|
6/10/2020
|
-0.50 / -2.56%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.01
|
12.07
|
700
|
|
|
6/9/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.39
|
0
|
|
|
6/8/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.39
|
300
|
|
|
6/5/2020
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.52
|
12.39
|
1,100
|
|
|
6/4/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.39
|
100
|
|
|
6/3/2020
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.39
|
1,100
|
|
|
6/2/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
12.64
|
0
|
|
|
6/1/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
12.64
|
0
|
|
|
5/29/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
12.64
|
1,400
|
|
|
5/28/2020
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.91
|
12.64
|
700
|
|
|
5/27/2020
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.58
|
100
|
|
|
5/26/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.71
|
0
|
|
|
5/25/2020
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.95
|
12.71
|
11,000
|
|
|