|
Closing price on 9/29/2020
|
|
| Open |
22.30 |
| High |
22.40 |
| Low |
22.20 |
| Volume |
3,300 |
| Split-adjusted Price |
15.94 |
|
|
CNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.21
|
15.94
|
3,300
|
|
|
9/28/2020
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.17
|
15.94
|
1,900
|
|
|
9/25/2020
|
-0.20 / -0.90%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.22
|
15.80
|
2,500
|
|
|
9/24/2020
|
-0.50 / -2.20%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.50
|
15.94
|
2,600
|
|
|
9/23/2020
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.58
|
16.30
|
4,500
|
|
|
9/22/2020
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.59
|
16.23
|
4,500
|
|
|
9/21/2020
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.15
|
1,000
|
|
|
9/18/2020
|
+1.00 / +4.67%
|
21.70
|
22.40
|
21.70
|
22.40
|
22.19
|
16.08
|
5,500
|
|
|
9/17/2020
|
+0.40 / +1.90%
|
21.30
|
21.80
|
21.30
|
21.40
|
21.58
|
15.36
|
5,700
|
|
|
9/16/2020
|
+0.30 / +1.45%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.83
|
15.08
|
2,700
|
|
|
9/15/2020
|
+0.70 / +3.50%
|
20.20
|
20.70
|
20.20
|
20.70
|
20.58
|
14.86
|
8,200
|
|
|
9/14/2020
|
+0.60 / +3.09%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.86
|
14.36
|
2,800
|
|
|
9/11/2020
|
+0.60 / +3.11%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.43
|
14.29
|
1,100
|
|
|
9/10/2020
|
+0.50 / +2.66%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.06
|
13.86
|
1,700
|
|
|
9/9/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
13.50
|
700
|
|
|
9/8/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
13.50
|
0
|
|
|
9/7/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
13.50
|
0
|
|
|
9/4/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
13.50
|
0
|
|
|
9/3/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
13.50
|
200
|
|
|
9/1/2020
|
+0.40 / +2.17%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
13.50
|
100
|
|
|
8/31/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
13.21
|
0
|
|
|
8/28/2020
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
13.21
|
400
|
|
|
8/27/2020
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
13.43
|
0
|
|
|
8/26/2020
|
+0.60 / +3.30%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.70
|
13.50
|
300
|
|
|
8/25/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
13.07
|
0
|
|
|
8/24/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
13.07
|
0
|
|
|
8/21/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
13.07
|
0
|
|
|
8/20/2020
|
-0.50 / -2.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
13.07
|
648
|
|
|
8/19/2020
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
13.43
|
0
|
|
|
8/18/2020
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
13.43
|
300
|
|
|