Closing price on 9/10/2021
|
|
Open |
29.00 |
High |
32.30 |
Low |
28.30 |
Volume |
13,300 |
Split-adjusted Price |
22.63 |
|
|
CNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2021
|
+0.20 / +0.71%
|
29.00
|
32.30
|
28.30
|
28.30
|
31.80
|
22.63
|
13,300
|
|
9/9/2021
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
22.47
|
0
|
|
9/8/2021
|
+0.10 / +0.36%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
22.47
|
400
|
|
9/7/2021
|
+0.90 / +3.32%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.39
|
300
|
|
9/6/2021
|
-3.60 / -11.76%
|
30.00
|
30.00
|
26.60
|
27.00
|
27.10
|
21.59
|
2,700
|
|
9/1/2021
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
24.47
|
300
|
|
8/31/2021
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
24.55
|
0
|
|
8/30/2021
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
24.55
|
200
|
|
8/27/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.20
|
30.20
|
30.70
|
24.15
|
1,200
|
|
8/26/2021
|
+2.70 / +9.89%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.20
|
23.99
|
1,000
|
|
8/25/2021
|
+0.40 / +1.50%
|
28.50
|
28.50
|
27.00
|
27.00
|
27.30
|
21.59
|
500
|
|
8/24/2021
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
21.27
|
1,300
|
|
8/23/2021
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
21.27
|
1,000
|
|
8/20/2021
|
-1.00 / -3.64%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.60
|
21.19
|
2,000
|
|
8/19/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
21.99
|
0
|
|
8/18/2021
|
-0.40 / -1.43%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
21.99
|
400
|
|
8/17/2021
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.90
|
21.99
|
2,700
|
|
8/16/2021
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
22.07
|
0
|
|
8/13/2021
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.50
|
27.60
|
27.60
|
22.07
|
600
|
|
8/12/2021
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
22.07
|
0
|
|
8/11/2021
|
+1.00 / +3.76%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
22.07
|
800
|
|
8/10/2021
|
+1.50 / +5.75%
|
26.50
|
27.60
|
26.00
|
27.60
|
26.60
|
22.07
|
6,600
|
|
8/9/2021
|
-0.90 / -3.35%
|
26.90
|
26.90
|
26.00
|
26.00
|
26.10
|
20.79
|
11,500
|
|
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
|
|
|