Register for real-time alerts, custom portfolio, and market movers
CNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.44 | -0.03 | -2.04% | 1.45 | 1.47 | 1.42 | 165,538 |
| Apr 23 2024 | 1.47 | 0.04 | 2.80% | 1.43 | 1.48 | 1.41 | 201,234 |
| Apr 22 2024 | 1.43 | -0.03 | -2.05% | 1.45 | 1.46 | 1.42 | 167,636 |
| Apr 19 2024 | 1.46 | 0.05 | 3.55% | 1.42 | 1.46 | 1.41 | 274,555 |
| Apr 18 2024 | 1.41 | -0.02 | -1.40% | 1.41 | 1.45 | 1.40 | 189,491 |
| Apr 17 2024 | 1.43 | 0.00 | 0.00% | 1.42 | 1.47 | 1.41 | 100,029 |
| Apr 16 2024 | 1.43 | -0.02 | -1.38% | 1.44 | 1.44 | 1.39 | 140,485 |
| Apr 15 2024 | 1.45 | -0.01 | -0.68% | 1.49 | 1.49 | 1.42 | 235,866 |
| Apr 12 2024 | 1.46 | -0.09 | -5.81% | 1.56 | 1.56 | 1.45 | 232,704 |
| Apr 11 2024 | 1.55 | 0.02 | 1.31% | 1.52 | 1.57 | 1.48 | 423,316 |
| Apr 10 2024 | 1.53 | -0.02 | -1.29% | 1.51 | 1.54 | 1.46 | 140,883 |
| Apr 09 2024 | 1.55 | 0.13 | 9.15% | 1.41 | 1.55 | 1.40 | 587,225 |
| Apr 08 2024 | 1.42 | -0.01 | -0.70% | 1.42 | 1.48 | 1.40 | 223,807 |
| Apr 05 2024 | 1.43 | 0.04 | 2.88% | 1.39 | 1.44 | 1.37 | 402,996 |
| Apr 04 2024 | 1.39 | -0.06 | -4.14% | 1.43 | 1.45 | 1.39 | 183,737 |
| Apr 03 2024 | 1.45 | 0.06 | 4.32% | 1.39 | 1.48 | 1.38 | 291,967 |
| Apr 02 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.40 | 1.36 | 115,881 |
| Apr 01 2024 | 1.39 | -0.01 | -0.71% | 1.41 | 1.41 | 1.38 | 126,994 |
| Mar 28 2024 | 1.40 | 0.00 | 0.00% | 1.42 | 1.44 | 1.40 | 185,912 |
| Mar 27 2024 | 1.40 | -0.01 | -0.71% | 1.41 | 1.44 | 1.40 | 104,464 |
| Mar 26 2024 | 1.41 | -0.02 | -1.40% | 1.45 | 1.45 | 1.40 | 147,797 |
| Mar 25 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.47 | 1.42 | 136,677 |
| Mar 22 2024 | 1.43 | -0.01 | -0.69% | 1.46 | 1.46 | 1.43 | 168,761 |
| Mar 21 2024 | 1.44 | -0.05 | -3.36% | 1.50 | 1.50 | 1.43 | 159,966 |
| Mar 20 2024 | 1.49 | 0.06 | 4.20% | 1.46 | 1.50 | 1.44 | 126,663 |
| Mar 19 2024 | 1.43 | -0.08 | -5.30% | 1.51 | 1.53 | 1.42 | 262,897 |
| Mar 18 2024 | 1.51 | 0.02 | 1.34% | 1.50 | 1.59 | 1.46 | 365,403 |
| Mar 15 2024 | 1.49 | 0.04 | 2.76% | 1.45 | 1.49 | 1.43 | 322,778 |
| Mar 14 2024 | 1.45 | 0.01 | 0.69% | 1.45 | 1.47 | 1.42 | 262,415 |
| Mar 13 2024 | 1.44 | 0.00 | 0.00% | 1.42 | 1.45 | 1.41 | 149,893 |
| Mar 12 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.41 | 200,863 |
| Mar 11 2024 | 1.44 | -0.03 | -2.04% | 1.46 | 1.46 | 1.41 | 131,102 |
| Mar 08 2024 | 1.47 | -0.01 | -0.68% | 1.46 | 1.48 | 1.43 | 79,741 |
| Mar 07 2024 | 1.48 | -0.02 | -1.33% | 1.49 | 1.50 | 1.42 | 224,821 |
| Mar 06 2024 | 1.50 | 0.10 | 7.14% | 1.42 | 1.50 | 1.42 | 191,926 |
| Mar 05 2024 | 1.40 | -0.03 | -2.10% | 1.42 | 1.43 | 1.40 | 101,851 |
| Mar 04 2024 | 1.43 | -0.04 | -2.72% | 1.46 | 1.48 | 1.41 | 187,224 |
| Mar 01 2024 | 1.47 | 0.00 | 0.00% | 1.45 | 1.52 | 1.41 | 142,120 |
| Feb 29 2024 | 1.47 | 0.05 | 3.52% | 1.43 | 1.48 | 1.42 | 208,516 |
| Feb 28 2024 | 1.42 | -0.09 | -5.96% | 1.50 | 1.50 | 1.40 | 134,783 |
| Feb 27 2024 | 1.51 | -0.05 | -3.21% | 1.57 | 1.57 | 1.45 | 243,668 |
| Feb 26 2024 | 1.56 | 0.06 | 4.00% | 1.51 | 1.62 | 1.51 | 525,012 |
| Feb 23 2024 | 1.50 | 0.11 | 7.91% | 1.40 | 1.50 | 1.37 | 222,625 |
| Feb 22 2024 | 1.39 | 0.05 | 3.73% | 1.33 | 1.43 | 1.33 | 246,367 |
| Feb 21 2024 | 1.34 | -0.02 | -1.47% | 1.38 | 1.38 | 1.31 | 138,317 |
| Feb 20 2024 | 1.36 | -0.03 | -2.16% | 1.36 | 1.38 | 1.35 | 133,447 |
| Feb 16 2024 | 1.39 | 0.00 | 0.00% | 1.42 | 1.42 | 1.35 | 251,400 |
| Feb 15 2024 | 1.39 | 0.01 | 0.72% | 1.40 | 1.42 | 1.35 | 143,974 |
| Feb 14 2024 | 1.38 | 0.01 | 0.73% | 1.37 | 1.39 | 1.35 | 102,287 |
| Feb 13 2024 | 1.37 | -0.01 | -0.72% | 1.40 | 1.40 | 1.35 | 155,524 |
| Feb 12 2024 | 1.38 | -0.08 | -5.48% | 1.47 | 1.47 | 1.37 | 231,796 |
| Feb 09 2024 | 1.46 | 0.05 | 3.55% | 1.44 | 1.46 | 1.40 | 398,238 |
| Feb 08 2024 | 1.41 | 0.04 | 2.92% | 1.46 | 1.46 | 1.37 | 524,969 |
| Feb 07 2024 | 1.37 | -0.02 | -1.44% | 1.42 | 1.42 | 1.32 | 133,921 |
| Feb 06 2024 | 1.39 | 0.04 | 2.96% | 1.34 | 1.41 | 1.29 | 371,490 |
| Feb 05 2024 | 1.35 | -0.07 | -4.93% | 1.44 | 1.44 | 1.34 | 333,266 |
| Feb 02 2024 | 1.42 | -0.03 | -2.07% | 1.47 | 1.47 | 1.41 | 590,498 |
| Feb 01 2024 | 1.45 | 0.05 | 3.57% | 1.40 | 1.47 | 1.39 | 300,533 |
| Jan 31 2024 | 1.40 | -0.02 | -1.41% | 1.46 | 1.47 | 1.40 | 195,985 |
| Jan 30 2024 | 1.42 | 0.01 | 0.71% | 1.43 | 1.48 | 1.42 | 252,477 |
| Jan 29 2024 | 1.41 | -0.08 | -5.37% | 1.50 | 1.50 | 1.41 | 416,663 |
| Jan 26 2024 | 1.49 | -0.05 | -3.25% | 1.55 | 1.57 | 1.49 | 298,324 |
