Register for real-time alerts, custom portfolio, and market movers
CNAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 127.76 | -1.63 | -1.26% | 128.35 | 128.35 | 127.51 | 591 |
| May 27 2024 | 129.39 | 1.26 | 0.98% | 129.53 | 129.54 | 129.03 | 1,414 |
| May 24 2024 | 128.13 | -0.98 | -0.76% | 128.68 | 128.68 | 128.13 | 569 |
| May 23 2024 | 129.11 | -2.09 | -1.59% | 130.12 | 130.12 | 129.11 | 497 |
| May 22 2024 | 131.20 | -0.05 | -0.04% | 131.34 | 131.68 | 131.10 | 283 |
| May 21 2024 | 131.25 | 0.00 | 0.00% | 131.35 | 131.35 | 130.55 | 533 |
| May 20 2024 | 131.25 | -0.85 | -0.64% | 131.60 | 131.88 | 131.25 | 3,016 |
| May 17 2024 | 132.10 | 1.63 | 1.25% | 131.72 | 132.18 | 131.72 | 1,294 |
| May 16 2024 | 130.47 | 0.41 | 0.32% | 129.89 | 130.47 | 129.68 | 1,703 |
| May 15 2024 | 130.06 | -0.82 | -0.63% | 130.63 | 130.92 | 130.01 | 1,488 |
| May 14 2024 | 130.88 | -0.93 | -0.71% | 131.40 | 131.71 | 130.88 | 454 |
| May 13 2024 | 131.81 | -0.71 | -0.54% | 131.67 | 131.83 | 131.59 | 541 |
| May 10 2024 | 132.52 | -0.51 | -0.38% | 131.89 | 132.60 | 131.89 | 649 |
| May 09 2024 | 133.03 | 2.32 | 1.77% | 132.86 | 133.34 | 132.43 | 682 |
| May 08 2024 | 130.71 | -1.05 | -0.80% | 130.68 | 131.37 | 130.56 | 5,102 |
| May 07 2024 | 131.76 | -0.47 | -0.36% | 132.60 | 132.60 | 131.71 | 1,057 |
| May 06 2024 | 132.23 | -0.27 | -0.20% | 131.84 | 132.39 | 131.65 | 3,844 |
| May 03 2024 | 132.50 | 0.43 | 0.33% | 132.77 | 133.20 | 132.24 | 1,533 |
| May 02 2024 | 132.07 | 2.31 | 1.78% | 131.66 | 132.07 | 131.40 | 994 |
| Apr 30 2024 | 129.76 | -0.93 | -0.71% | 130.30 | 130.41 | 129.62 | 576 |
| Apr 29 2024 | 130.69 | 1.64 | 1.27% | 130.31 | 130.90 | 130.31 | 467 |
| Apr 26 2024 | 129.05 | 2.42 | 1.91% | 128.33 | 129.20 | 128.33 | 627 |
| Apr 25 2024 | 126.63 | 0.39 | 0.31% | 126.69 | 126.69 | 126.30 | 584 |
| Apr 24 2024 | 126.24 | 0.18 | 0.14% | 126.82 | 126.82 | 126.24 | 716 |
| Apr 23 2024 | 126.06 | -1.99 | -1.55% | 126.90 | 126.95 | 126.06 | 511 |
| Apr 22 2024 | 128.05 | -0.52 | -0.40% | 127.84 | 128.25 | 127.79 | 1,083 |
| Apr 19 2024 | 128.57 | -0.45 | -0.35% | 128.03 | 128.57 | 127.97 | 597 |
| Apr 18 2024 | 129.02 | -0.18 | -0.14% | 129.10 | 129.13 | 128.64 | 334 |
| Apr 17 2024 | 129.20 | 2.08 | 1.64% | 129.42 | 129.51 | 128.80 | 662 |
| Apr 16 2024 | 127.12 | -1.84 | -1.43% | 127.51 | 127.51 | 126.89 | 1,170 |
| Apr 15 2024 | 128.96 | 3.77 | 3.01% | 128.16 | 128.96 | 128.16 | 930 |
| Apr 12 2024 | 125.19 | -0.47 | -0.37% | 125.94 | 125.94 | 125.12 | 675 |
| Apr 11 2024 | 125.66 | 1.10 | 0.88% | 126.01 | 126.05 | 125.51 | 259 |
| Apr 10 2024 | 124.56 | -0.78 | -0.62% | 124.23 | 124.87 | 123.86 | 1,796 |
| Apr 09 2024 | 125.34 | -0.66 | -0.52% | 125.18 | 125.57 | 124.95 | 603 |
| Apr 08 2024 | 126.00 | -0.75 | -0.59% | 126.15 | 126.15 | 125.55 | 303 |
| Apr 05 2024 | 126.75 | -0.64 | -0.50% | 126.72 | 126.92 | 126.42 | 314 |
| Apr 04 2024 | 127.39 | 0.39 | 0.31% | 127.66 | 127.66 | 127.13 | 624 |
| Apr 03 2024 | 127.00 | -1.27 | -0.99% | 127.05 | 127.56 | 127.00 | 656 |
| Apr 02 2024 | 128.27 | 2.48 | 1.97% | 128.35 | 128.50 | 127.80 | 1,447 |
| Mar 28 2024 | 125.79 | 1.39 | 1.12% | 125.39 | 125.90 | 125.13 | 443 |
| Mar 27 2024 | 124.40 | -1.00 | -0.80% | 124.33 | 124.47 | 123.91 | 1,114 |
| Mar 26 2024 | 125.40 | -0.14 | -0.11% | 126.29 | 126.29 | 125.40 | 1,112 |
| Mar 25 2024 | 125.54 | -0.87 | -0.69% | 126.32 | 126.32 | 125.54 | 1,225 |
| Mar 22 2024 | 126.41 | -0.95 | -0.75% | 126.51 | 126.58 | 126.08 | 6,718 |
| Mar 21 2024 | 127.36 | -1.03 | -0.80% | 127.57 | 127.79 | 127.08 | 1,315 |
| Mar 20 2024 | 128.39 | 0.35 | 0.27% | 127.97 | 128.81 | 127.97 | 1,979 |
| Mar 19 2024 | 128.04 | -0.91 | -0.71% | 128.34 | 128.62 | 127.87 | 806 |
| Mar 18 2024 | 128.95 | 1.11 | 0.87% | 128.73 | 128.98 | 128.05 | 2,332 |
| Mar 15 2024 | 127.84 | 1.17 | 0.92% | 127.80 | 128.69 | 127.29 | 4,705 |
| Mar 14 2024 | 126.67 | -0.25 | -0.20% | 126.26 | 126.73 | 126.22 | 1,259 |
| Mar 13 2024 | 126.92 | -1.26 | -0.98% | 127.13 | 127.19 | 126.51 | 2,733 |
| Mar 12 2024 | 128.18 | -0.37 | -0.29% | 128.58 | 128.75 | 128.00 | 1,561 |
| Mar 11 2024 | 128.55 | 2.82 | 2.24% | 128.25 | 128.57 | 127.43 | 997 |
| Mar 08 2024 | 125.73 | 0.45 | 0.36% | 126.27 | 126.27 | 125.33 | 1,460 |
| Mar 07 2024 | 125.28 | -0.97 | -0.77% | 125.78 | 125.79 | 124.86 | 2,570 |
| Mar 06 2024 | 126.25 | -0.50 | -0.39% | 126.31 | 126.75 | 125.88 | 709 |
| Mar 05 2024 | 126.75 | 0.37 | 0.29% | 126.73 | 127.18 | 126.56 | 2,373 |
| Mar 04 2024 | 126.38 | 0.06 | 0.05% | 126.56 | 126.70 | 125.99 | 2,358 |
| Mar 01 2024 | 126.32 | 0.52 | 0.41% | 126.78 | 126.87 | 125.93 | 2,111 |
| Feb 29 2024 | 125.80 | 2.75 | 2.23% | 125.91 | 126.00 | 124.89 | 9,294 |
