Register to chat with like-minded investors on our interactive forums.
CNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 102.00 | -1.00 | -0.97% | 103.00 | 103.00 | 102.00 | 126,791 |
| May 20 2024 | 103.00 | 1.50 | 1.48% | 101.50 | 103.00 | 101.50 | 205,709 |
| May 17 2024 | 101.50 | 2.50 | 2.53% | 99.00 | 101.50 | 99.00 | 618,660 |
| May 16 2024 | 99.00 | -2.00 | -1.98% | 101.00 | 101.00 | 99.00 | 125,923 |
| May 15 2024 | 101.00 | 1.00 | 1.00% | 100.00 | 101.00 | 100.00 | 34,659 |
| May 14 2024 | 100.00 | 0.00 | 0.00% | 101.00 | 101.00 | 100.00 | 133,157 |
| May 13 2024 | 100.00 | 1.20 | 1.21% | 98.80 | 100.50 | 98.80 | 154,978 |
| May 10 2024 | 98.80 | -0.70 | -0.70% | 99.50 | 100.50 | 98.80 | 192,483 |
| May 09 2024 | 99.50 | 0.00 | 0.00% | 99.00 | 100.00 | 99.00 | 131,703 |
| May 08 2024 | 99.50 | -2.00 | -1.97% | 101.50 | 101.50 | 99.50 | 377,048 |
| May 07 2024 | 101.50 | -0.50 | -0.49% | 102.00 | 102.00 | 101.50 | 209,594 |
| May 03 2024 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 101.50 | 170,632 |
| May 02 2024 | 102.00 | -2.00 | -1.92% | 103.50 | 103.50 | 101.50 | 744,633 |
| May 01 2024 | 104.00 | 4.50 | 4.52% | 102.50 | 106.50 | 102.00 | 919,429 |
| Apr 30 2024 | 99.50 | 2.50 | 2.58% | 97.00 | 101.50 | 97.00 | 444,925 |
| Apr 29 2024 | 97.00 | 2.00 | 2.11% | 95.00 | 97.00 | 95.00 | 182,561 |
| Apr 26 2024 | 95.00 | 1.00 | 1.06% | 94.00 | 96.50 | 94.00 | 238,838 |
| Apr 25 2024 | 94.00 | 1.60 | 1.73% | 93.00 | 94.50 | 93.00 | 162,806 |
| Apr 24 2024 | 92.40 | -0.10 | -0.11% | 93.00 | 93.50 | 92.40 | 785,042 |
| Apr 23 2024 | 92.50 | 1.50 | 1.65% | 91.00 | 92.50 | 91.00 | 259,119 |
| Apr 22 2024 | 91.00 | 1.00 | 1.11% | 90.00 | 91.00 | 90.00 | 225,392 |
| Apr 19 2024 | 90.00 | 0.00 | 0.00% | 90.50 | 90.50 | 90.00 | 57,624 |
| Apr 18 2024 | 90.00 | 2.00 | 2.27% | 88.00 | 91.50 | 88.00 | 138,080 |
| Apr 17 2024 | 88.00 | 1.00 | 1.15% | 87.00 | 88.50 | 87.00 | 235,048 |
| Apr 16 2024 | 87.00 | 0.00 | 0.00% | 87.50 | 87.50 | 87.00 | 60,770 |
| Apr 15 2024 | 87.00 | 0.50 | 0.58% | 86.50 | 87.00 | 86.50 | 84,235 |
| Apr 12 2024 | 86.50 | 1.00 | 1.17% | 85.50 | 86.50 | 85.50 | 84,636 |
| Apr 11 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 58,393 |
| Apr 10 2024 | 85.50 | -0.50 | -0.58% | 86.00 | 86.00 | 85.50 | 92,355 |
| Apr 09 2024 | 86.00 | 0.00 | 0.00% | 86.00 | 86.50 | 86.00 | 98,943 |
| Apr 08 2024 | 86.00 | 0.00 | 0.00% | 86.00 | 86.00 | 85.00 | 58,471 |
| Apr 05 2024 | 86.00 | -0.50 | -0.58% | 86.50 | 86.50 | 85.50 | 130,125 |
| Apr 04 2024 | 86.50 | 0.00 | 0.00% | 86.00 | 86.50 | 85.50 | 53,508 |
| Apr 03 2024 | 86.50 | -1.00 | -1.14% | 87.50 | 87.50 | 86.00 | 77,485 |
| Apr 02 2024 | 87.50 | 4.00 | 4.79% | 84.00 | 88.00 | 84.00 | 227,832 |
| Mar 28 2024 | 83.50 | 0.50 | 0.60% | 83.00 | 83.50 | 82.50 | 134,299 |
| Mar 27 2024 | 83.00 | -1.80 | -2.12% | 85.00 | 85.00 | 82.00 | 363,437 |
| Mar 26 2024 | 84.80 | -0.70 | -0.82% | 85.50 | 85.50 | 84.80 | 89,072 |
| Mar 25 2024 | 85.50 | -2.00 | -2.29% | 87.50 | 87.50 | 85.50 | 84,926 |
| Mar 22 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 87.50 | 87.50 | 81,696 |
| Mar 21 2024 | 87.50 | -1.50 | -1.69% | 89.00 | 89.00 | 87.50 | 163,199 |
| Mar 20 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 78,784 |
| Mar 19 2024 | 89.00 | -2.00 | -2.20% | 91.00 | 91.00 | 88.50 | 119,416 |
| Mar 18 2024 | 91.00 | -2.00 | -2.15% | 93.00 | 93.00 | 91.00 | 117,484 |
| Mar 15 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 93.00 | 69,133 |
| Mar 14 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 93.00 | 250,086 |
| Mar 13 2024 | 93.00 | 0.50 | 0.54% | 92.50 | 93.50 | 92.50 | 221,694 |
| Mar 12 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 132,304 |
| Mar 11 2024 | 92.50 | -0.50 | -0.54% | 93.00 | 93.00 | 92.50 | 126,732 |
| Mar 08 2024 | 93.00 | -0.50 | -0.53% | 93.50 | 93.50 | 92.00 | 78,386 |
| Mar 07 2024 | 93.50 | 0.50 | 0.54% | 93.00 | 93.50 | 93.00 | 481,335 |
| Mar 06 2024 | 93.00 | 0.00 | 0.00% | 91.50 | 93.00 | 91.00 | 152,625 |
| Mar 05 2024 | 93.00 | 1.50 | 1.64% | 91.50 | 93.00 | 91.50 | 1,583,119 |
| Mar 04 2024 | 91.50 | 3.00 | 3.39% | 88.50 | 93.50 | 88.50 | 242,891 |
| Mar 01 2024 | 88.50 | 0.50 | 0.57% | 88.00 | 88.50 | 88.00 | 35,487 |
| Feb 29 2024 | 88.00 | 0.00 | 0.00% | 88.00 | 88.00 | 88.00 | 43,917 |
| Feb 28 2024 | 88.00 | -4.00 | -4.35% | 88.00 | 88.00 | 88.00 | 242,593 |
| Feb 27 2024 | 92.00 | 0.40 | 0.44% | 91.50 | 92.00 | 88.00 | 189,337 |
| Feb 26 2024 | 91.60 | 0.10 | 0.11% | 91.50 | 91.60 | 91.50 | 50,751 |
| Feb 23 2024 | 91.50 | 0.00 | 0.00% | 91.50 | 91.50 | 91.50 | 23,860 |
| Feb 22 2024 | 91.50 | 0.00 | 0.00% | 91.50 | 91.50 | 91.50 | 76,862 |
