Register to chat with like-minded investors on our interactive forums.
CNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 1.11 | -0.02 | -1.77% | 1.15 | 1.16 | 1.11 | 185,814 |
| Sep 17 2024 | 1.13 | 0.01 | 0.89% | 1.13 | 1.18 | 1.12 | 195,248 |
| Sep 16 2024 | 1.12 | -0.04 | -3.45% | 1.18 | 1.18 | 1.12 | 126,858 |
| Sep 13 2024 | 1.16 | 0.01 | 0.87% | 1.13 | 1.22 | 1.11 | 533,142 |
| Sep 12 2024 | 1.15 | 0.11 | 10.58% | 1.05 | 1.15 | 1.05 | 710,060 |
| Sep 11 2024 | 1.04 | 0.02 | 1.96% | 1.03 | 1.04 | 1.01 | 212,070 |
| Sep 10 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.04 | 1.00 | 264,229 |
| Sep 09 2024 | 1.04 | 0.01 | 0.97% | 1.05 | 1.06 | 1.02 | 148,989 |
| Sep 06 2024 | 1.03 | 0.04 | 4.04% | 1.07 | 1.08 | 1.00 | 569,564 |
| Sep 05 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.97 | 108,804 |
| Sep 04 2024 | 0.99 | 0.01 | 1.02% | 0.98 | 1.00 | 0.97 | 51,942 |
| Sep 03 2024 | 0.98 | -0.04 | -3.92% | 1.01 | 1.01 | 0.97 | 94,485 |
| Aug 30 2024 | 1.02 | 0.04 | 4.08% | 1.00 | 1.03 | 0.99 | 99,070 |
| Aug 29 2024 | 0.98 | -0.01 | -1.01% | 0.98 | 1.01 | 0.98 | 101,535 |
| Aug 28 2024 | 0.99 | 0.00 | 0.00% | 1.01 | 1.01 | 0.99 | 140,833 |
| Aug 27 2024 | 0.99 | -0.04 | -3.88% | 1.03 | 1.03 | 0.99 | 151,122 |
| Aug 26 2024 | 1.03 | 0.02 | 1.98% | 1.02 | 1.05 | 1.01 | 33,538 |
| Aug 23 2024 | 1.01 | 0.00 | 0.00% | 1.02 | 1.05 | 1.00 | 131,324 |
| Aug 22 2024 | 1.01 | 0.00 | 0.00% | 1.02 | 1.04 | 1.00 | 70,694 |
| Aug 21 2024 | 1.01 | -0.02 | -1.94% | 1.02 | 1.04 | 1.01 | 63,882 |
| Aug 20 2024 | 1.03 | 0.00 | 0.00% | 1.05 | 1.05 | 1.01 | 90,909 |
| Aug 19 2024 | 1.03 | -0.02 | -1.90% | 1.06 | 1.06 | 1.02 | 76,490 |
| Aug 16 2024 | 1.05 | -0.01 | -0.94% | 1.08 | 1.08 | 1.02 | 135,424 |
| Aug 15 2024 | 1.06 | 0.04 | 3.92% | 1.00 | 1.07 | 1.00 | 258,470 |
| Aug 14 2024 | 1.02 | -0.01 | -0.97% | 1.05 | 1.05 | 1.01 | 90,135 |
| Aug 13 2024 | 1.03 | -0.04 | -3.74% | 1.07 | 1.07 | 1.03 | 56,428 |
| Aug 12 2024 | 1.07 | 0.06 | 5.94% | 1.03 | 1.07 | 1.02 | 90,945 |
| Aug 09 2024 | 1.01 | -0.02 | -1.94% | 1.02 | 1.04 | 1.00 | 86,551 |
| Aug 08 2024 | 1.03 | 0.06 | 6.19% | 1.03 | 1.04 | 1.00 | 253,225 |
| Aug 07 2024 | 0.97 | -0.05 | -4.90% | 1.03 | 1.03 | 0.97 | 394,796 |
| Aug 06 2024 | 1.02 | -0.03 | -2.86% | 1.00 | 1.05 | 0.99 | 350,289 |
| Aug 02 2024 | 1.05 | -0.02 | -1.87% | 1.10 | 1.10 | 1.04 | 117,520 |
| Aug 01 2024 | 1.07 | -0.03 | -2.73% | 1.11 | 1.13 | 1.06 | 238,524 |
| Jul 31 2024 | 1.10 | 0.00 | 0.00% | 1.11 | 1.13 | 1.09 | 132,881 |
| Jul 30 2024 | 1.10 | 0.07 | 6.80% | 1.05 | 1.18 | 1.05 | 297,619 |
| Jul 29 2024 | 1.03 | -0.03 | -2.83% | 1.06 | 1.06 | 1.02 | 113,467 |
| Jul 26 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.01 | 305,774 |
| Jul 25 2024 | 1.06 | 0.01 | 0.95% | 1.04 | 1.06 | 1.03 | 100,749 |
| Jul 24 2024 | 1.05 | -0.02 | -1.87% | 1.09 | 1.09 | 1.01 | 242,823 |
| Jul 23 2024 | 1.07 | 0.00 | 0.00% | 1.09 | 1.09 | 1.05 | 80,182 |
| Jul 22 2024 | 1.07 | -0.02 | -1.83% | 1.10 | 1.10 | 1.06 | 106,695 |
| Jul 19 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0 |
| Jul 18 2024 | 1.09 | -0.05 | -4.39% | 1.13 | 1.14 | 1.08 | 505,787 |
| Jul 17 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.16 | 1.13 | 133,032 |
| Jul 16 2024 | 1.15 | -0.02 | -1.71% | 1.16 | 1.17 | 1.15 | 118,987 |
| Jul 15 2024 | 1.17 | 0.03 | 2.63% | 1.15 | 1.17 | 1.11 | 312,313 |
| Jul 12 2024 | 1.14 | -0.03 | -2.56% | 1.19 | 1.19 | 1.13 | 171,324 |
| Jul 11 2024 | 1.17 | -0.02 | -1.68% | 1.19 | 1.22 | 1.10 | 255,915 |
| Jul 10 2024 | 1.19 | 0.02 | 1.71% | 1.17 | 1.22 | 1.17 | 239,595 |
| Jul 09 2024 | 1.17 | -0.04 | -3.31% | 1.22 | 1.22 | 1.17 | 366,336 |
| Jul 08 2024 | 1.21 | -0.02 | -1.63% | 1.22 | 1.22 | 1.19 | 287,884 |
| Jul 05 2024 | 1.23 | -0.01 | -0.81% | 1.24 | 1.26 | 1.21 | 123,680 |
| Jul 04 2024 | 1.24 | 0.00 | 0.00% | 1.23 | 1.26 | 1.23 | 51,385 |
| Jul 03 2024 | 1.24 | 0.01 | 0.81% | 1.25 | 1.27 | 1.22 | 179,515 |
| Jul 02 2024 | 1.23 | -0.01 | -0.81% | 1.23 | 1.26 | 1.21 | 94,045 |
| Jun 28 2024 | 1.24 | -0.03 | -2.36% | 1.28 | 1.29 | 1.23 | 174,696 |
| Jun 27 2024 | 1.27 | -0.04 | -3.05% | 1.31 | 1.31 | 1.25 | 142,344 |
| Jun 26 2024 | 1.31 | 0.08 | 6.50% | 1.27 | 1.31 | 1.27 | 159,450 |
| Jun 25 2024 | 1.23 | 0.03 | 2.50% | 1.24 | 1.25 | 1.21 | 104,137 |
| Jun 24 2024 | 1.20 | -0.04 | -3.23% | 1.26 | 1.26 | 1.20 | 151,037 |
| Jun 21 2024 | 1.24 | 0.03 | 2.48% | 1.24 | 1.24 | 1.20 | 303,225 |
