Register to chat with like-minded investors on our interactive forums.
CNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 74.81 | 0.48 | 0.65% | 74.47 | 75.1119 | 73.78 | 4,706,422 |
| May 02 2024 | 74.33 | 2.08 | 2.88% | 72.98 | 75.15 | 72.34 | 5,386,614 |
| May 01 2024 | 72.25 | -0.81 | -1.11% | 72.31 | 73.58 | 70.06 | 4,361,044 |
| Apr 30 2024 | 73.06 | -0.77 | -1.04% | 73.65 | 73.80 | 72.88 | 4,508,726 |
| Apr 29 2024 | 73.83 | -0.17 | -0.23% | 74.34 | 74.985 | 73.24 | 5,107,323 |
| Apr 26 2024 | 74.00 | -1.68 | -2.22% | 73.96 | 74.97 | 71.25 | 6,378,926 |
| Apr 25 2024 | 75.68 | -0.51 | -0.67% | 76.06 | 76.32 | 74.86 | 3,640,354 |
| Apr 24 2024 | 76.19 | 0.35 | 0.46% | 75.82 | 76.36 | 75.36 | 2,775,632 |
| Apr 23 2024 | 75.84 | 0.26 | 0.34% | 75.87 | 76.44 | 75.49 | 1,655,534 |
| Apr 22 2024 | 75.58 | 0.43 | 0.57% | 75.50 | 76.34 | 75.25 | 2,479,600 |
| Apr 19 2024 | 75.15 | 1.40 | 1.90% | 74.15 | 75.35 | 73.57 | 2,686,771 |
| Apr 18 2024 | 73.75 | 1.75 | 2.43% | 72.99 | 74.69 | 72.95 | 5,183,337 |
| Apr 17 2024 | 72.00 | -0.26 | -0.36% | 72.47 | 73.23 | 71.85 | 3,064,304 |
| Apr 16 2024 | 72.26 | -0.46 | -0.63% | 73.94 | 75.24 | 71.83 | 3,240,401 |
| Apr 15 2024 | 72.72 | 1.99 | 2.81% | 75.73 | 75.73 | 72.69 | 5,532,031 |
| Apr 12 2024 | 70.73 | -0.91 | -1.27% | 71.55 | 71.905 | 70.30 | 2,913,402 |
| Apr 11 2024 | 71.64 | -0.61 | -0.84% | 72.14 | 72.36 | 71.24 | 2,249,595 |
| Apr 10 2024 | 72.25 | -0.46 | -0.63% | 72.17 | 72.75 | 71.79 | 2,647,630 |
| Apr 09 2024 | 72.71 | -0.27 | -0.37% | 72.95 | 73.22 | 72.34 | 2,420,628 |
| Apr 08 2024 | 72.98 | 0.20 | 0.27% | 72.41 | 73.61 | 72.34 | 2,969,466 |
| Apr 05 2024 | 72.78 | 0.73 | 1.01% | 71.57 | 72.90 | 71.2377 | 2,748,223 |
| Apr 04 2024 | 72.05 | -0.99 | -1.36% | 73.36 | 74.09 | 71.83 | 3,524,341 |
| Apr 03 2024 | 73.04 | 0.59 | 0.81% | 72.55 | 73.08 | 72.03 | 3,600,820 |
| Apr 02 2024 | 72.45 | -5.30 | -6.82% | 75.33 | 75.33 | 72.10 | 5,826,214 |
| Apr 01 2024 | 77.75 | -0.73 | -0.93% | 78.27 | 78.47 | 77.73 | 2,149,854 |
| Mar 28 2024 | 78.48 | 0.13 | 0.17% | 78.56 | 78.91 | 78.29 | 3,330,572 |
| Mar 27 2024 | 78.35 | 0.79 | 1.02% | 78.05 | 78.69 | 77.96 | 3,091,287 |
| Mar 26 2024 | 77.56 | 0.49 | 0.64% | 76.92 | 77.96 | 76.75 | 3,400,384 |
| Mar 25 2024 | 77.07 | 0.14 | 0.18% | 77.41 | 77.49 | 76.61 | 2,775,946 |
| Mar 22 2024 | 76.93 | -0.25 | -0.32% | 77.40 | 77.67 | 76.53 | 3,138,521 |
| Mar 21 2024 | 77.18 | -0.70 | -0.90% | 77.22 | 77.61 | 76.50 | 3,041,930 |
| Mar 20 2024 | 77.88 | -0.82 | -1.04% | 78.20 | 78.97 | 77.395 | 2,797,877 |
| Mar 19 2024 | 78.70 | 1.68 | 2.18% | 77.19 | 78.75 | 77.19 | 3,718,455 |
| Mar 18 2024 | 77.02 | 1.55 | 2.05% | 75.50 | 77.48 | 74.80 | 3,280,062 |
| Mar 15 2024 | 75.47 | -0.58 | -0.76% | 75.47 | 76.41 | 75.25 | 5,175,284 |
| Mar 14 2024 | 76.05 | -0.67 | -0.87% | 76.52 | 76.572 | 74.725 | 3,375,127 |
| Mar 13 2024 | 76.72 | -0.03 | -0.04% | 77.38 | 77.88 | 76.575 | 2,448,479 |
| Mar 12 2024 | 76.75 | -1.28 | -1.64% | 78.02 | 78.02 | 76.08 | 3,354,857 |
| Mar 11 2024 | 78.03 | -0.11 | -0.14% | 78.16 | 78.66 | 77.06 | 2,827,045 |
| Mar 08 2024 | 78.14 | -1.52 | -1.91% | 78.00 | 79.08 | 77.55 | 3,661,371 |
| Mar 07 2024 | 79.66 | 2.07 | 2.67% | 78.31 | 79.75 | 78.195 | 2,632,439 |
| Mar 06 2024 | 77.59 | 0.19 | 0.25% | 77.80 | 78.1299 | 77.025 | 2,832,709 |
| Mar 05 2024 | 77.40 | -0.92 | -1.17% | 78.70 | 79.11 | 77.07 | 2,511,065 |
| Mar 04 2024 | 78.32 | 0.34 | 0.44% | 78.01 | 79.39 | 77.78 | 2,037,275 |
| Mar 01 2024 | 77.98 | -0.45 | -0.57% | 78.14 | 78.43 | 76.5701 | 2,683,377 |
| Feb 29 2024 | 78.43 | 0.04 | 0.05% | 78.34 | 78.61 | 77.30 | 4,829,720 |
| Feb 28 2024 | 78.39 | -2.02 | -2.51% | 79.81 | 80.07 | 78.19 | 2,997,077 |
| Feb 27 2024 | 80.41 | 0.18 | 0.22% | 80.25 | 80.67 | 79.87 | 1,993,524 |
| Feb 26 2024 | 80.23 | 0.01 | 0.01% | 80.44 | 81.415 | 79.97 | 2,510,245 |
| Feb 23 2024 | 80.22 | 0.15 | 0.19% | 80.18 | 80.70 | 79.6001 | 2,136,802 |
| Feb 22 2024 | 80.07 | 0.90 | 1.14% | 79.24 | 80.17 | 78.89 | 3,055,780 |
| Feb 21 2024 | 79.17 | -0.12 | -0.15% | 79.60 | 79.65 | 78.69 | 1,871,371 |
| Feb 20 2024 | 79.29 | 0.55 | 0.70% | 78.70 | 79.84 | 78.40 | 3,663,571 |
| Feb 16 2024 | 78.74 | 0.44 | 0.56% | 78.39 | 79.01 | 78.07 | 2,259,779 |
| Feb 15 2024 | 78.30 | 0.81 | 1.05% | 77.86 | 78.46 | 77.645 | 1,906,630 |
| Feb 14 2024 | 77.49 | 0.79 | 1.03% | 76.78 | 77.54 | 76.66 | 2,017,194 |
| Feb 13 2024 | 76.70 | -1.21 | -1.55% | 77.82 | 78.395 | 76.49 | 2,379,929 |
| Feb 12 2024 | 77.91 | 0.58 | 0.75% | 77.12 | 78.07 | 76.60 | 2,416,322 |
| Feb 09 2024 | 77.33 | 0.83 | 1.08% | 76.31 | 77.36 | 75.89 | 2,507,848 |
| Feb 08 2024 | 76.50 | 1.58 | 2.11% | 75.45 | 76.58 | 74.68 | 3,281,523 |
| Feb 07 2024 | 74.92 | 0.00 | 0.00% | 75.11 | 75.87 | 74.33 | 4,649,501 |
| Feb 06 2024 | 74.92 | 0.85 | 1.15% | 73.87 | 76.39 | 71.48 | 4,652,394 |
| Feb 05 2024 | 74.07 | -1.34 | -1.78% | 75.41 | 75.41 | 74.05 | 3,350,863 |
