Closing price on 8/6/2021
|
|
Open |
26.90 |
High |
26.90 |
Low |
26.90 |
Volume |
0 |
Split-adjusted Price |
21.51 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2021
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
21.51
|
0
|
|
8/5/2021
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
21.51
|
0
|
|
8/4/2021
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
21.51
|
200
|
|
8/3/2021
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.59
|
100
|
|
8/2/2021
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.19
|
100
|
|
7/30/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.79
|
0
|
|
7/29/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.79
|
0
|
|
7/28/2021
|
+0.10 / +0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.00
|
20.87
|
2,300
|
|
7/27/2021
|
+1.00 / +4.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.79
|
300
|
|
7/26/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.99
|
0
|
|
7/23/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.99
|
0
|
|
7/22/2021
|
-1.00 / -3.85%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.00
|
19.99
|
4,300
|
|
7/21/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.79
|
11,400
|
|
7/20/2021
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.79
|
200
|
|
7/19/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.19
|
500
|
|
7/16/2021
|
+0.60 / +2.32%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.19
|
2,000
|
|
7/15/2021
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.90
|
20.63
|
4,400
|
|
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
|
|
|