Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 138.57 | -1.29 | -0.92% | 138.60 | 138.60 | 138.57 | 16 |
| May 23 2024 | 139.86 | -2.18 | -1.54% | 139.86 | 139.86 | 139.86 | 0 |
| May 22 2024 | 142.045 | -0.12 | -0.08% | 142.045 | 142.045 | 142.045 | 65 |
| May 21 2024 | 142.16 | -0.63 | -0.44% | 142.49 | 142.49 | 142.16 | 10 |
| May 20 2024 | 142.795 | -1.09 | -0.76% | 143.52 | 143.52 | 142.60 | 213 |
| May 17 2024 | 143.885 | 2.26 | 1.60% | 143.32 | 144.10 | 143.32 | 902 |
| May 16 2024 | 141.625 | -0.13 | -0.09% | 141.44 | 141.77 | 141.30 | 29 |
| May 15 2024 | 141.75 | -0.29 | -0.20% | 141.72 | 141.75 | 141.72 | 71 |
| May 14 2024 | 142.035 | -0.16 | -0.12% | 142.035 | 142.035 | 142.035 | 45 |
| May 13 2024 | 142.20 | -0.26 | -0.18% | 142.26 | 142.54 | 142.20 | 847 |
| May 10 2024 | 142.455 | -0.59 | -0.41% | 142.455 | 142.455 | 142.455 | 0 |
| May 09 2024 | 143.045 | 2.21 | 1.57% | 143.045 | 143.045 | 143.045 | 0 |
| May 08 2024 | 140.835 | -1.33 | -0.94% | 140.96 | 140.96 | 140.835 | 11 |
| May 07 2024 | 142.165 | -0.64 | -0.44% | 142.165 | 142.165 | 142.165 | 0 |
| May 03 2024 | 142.80 | 1.25 | 0.88% | 142.80 | 142.80 | 142.80 | 0 |
| May 02 2024 | 141.55 | 2.82 | 2.03% | 141.55 | 141.55 | 141.55 | 0 |
| May 01 2024 | 138.735 | 0.05 | 0.03% | 138.735 | 138.735 | 138.735 | 0 |
| Apr 30 2024 | 138.69 | -1.58 | -1.13% | 139.34 | 139.34 | 138.69 | 15 |
| Apr 29 2024 | 140.27 | 2.30 | 1.67% | 139.85 | 140.27 | 139.85 | 96 |
| Apr 26 2024 | 137.97 | 2.48 | 1.83% | 137.97 | 137.97 | 137.97 | 0 |
| Apr 25 2024 | 135.485 | 0.55 | 0.41% | 136.03 | 136.03 | 135.485 | 10 |
| Apr 24 2024 | 134.935 | 0.01 | 0.01% | 134.935 | 134.935 | 134.935 | 20 |
| Apr 23 2024 | 134.925 | -1.34 | -0.98% | 134.925 | 134.925 | 134.925 | 0 |
| Apr 22 2024 | 136.26 | -0.76 | -0.55% | 136.48 | 136.48 | 136.26 | 91 |
| Apr 19 2024 | 137.02 | -0.71 | -0.52% | 137.02 | 137.02 | 137.02 | 0 |
| Apr 18 2024 | 137.73 | 0.55 | 0.40% | 137.73 | 137.73 | 137.73 | 0 |
| Apr 17 2024 | 137.18 | 2.06 | 1.52% | 137.18 | 137.18 | 137.18 | 0 |
| Apr 16 2024 | 135.12 | -1.87 | -1.36% | 135.12 | 135.12 | 135.12 | 0 |
| Apr 15 2024 | 136.985 | 3.48 | 2.60% | 136.985 | 136.985 | 136.985 | 0 |
| Apr 12 2024 | 133.51 | -0.92 | -0.68% | 133.51 | 133.51 | 133.51 | 0 |
| Apr 11 2024 | 134.425 | 0.64 | 0.47% | 135.08 | 135.08 | 134.425 | 32 |
| Apr 10 2024 | 133.79 | -2.44 | -1.79% | 133.79 | 133.79 | 133.79 | 0 |
| Apr 09 2024 | 136.23 | -0.25 | -0.18% | 136.23 | 136.23 | 136.23 | 0 |
| Apr 08 2024 | 136.475 | -0.69 | -0.51% | 136.475 | 136.475 | 136.475 | 0 |
| Apr 05 2024 | 137.17 | -1.09 | -0.78% | 138.30 | 138.30 | 137.17 | 167 |
| Apr 04 2024 | 138.255 | 0.66 | 0.48% | 138.255 | 138.255 | 138.255 | 0 |
| Apr 03 2024 | 137.595 | -0.43 | -0.31% | 137.42 | 137.595 | 137.42 | 5 |
| Apr 02 2024 | 138.025 | 2.53 | 1.86% | 137.37 | 138.025 | 137.37 | 328 |
| Mar 28 2024 | 135.50 | 1.01 | 0.75% | 135.45 | 135.50 | 135.45 | 523 |
| Mar 27 2024 | 134.495 | -1.69 | -1.24% | 134.495 | 134.495 | 134.495 | 57 |
| Mar 26 2024 | 136.18 | -0.03 | -0.02% | 136.90 | 136.90 | 136.18 | 97 |
| Mar 25 2024 | 136.205 | -0.44 | -0.32% | 136.205 | 136.205 | 136.205 | 19 |
| Mar 22 2024 | 136.645 | -1.96 | -1.41% | 137.05 | 137.05 | 136.645 | 80 |
| Mar 21 2024 | 138.605 | -0.67 | -0.48% | 139.20 | 139.23 | 138.605 | 74 |
| Mar 20 2024 | 139.275 | -0.01 | 0.00% | 139.47 | 139.61 | 139.275 | 466 |
| Mar 19 2024 | 139.28 | -0.69 | -0.49% | 139.28 | 139.28 | 139.28 | 0 |
| Mar 18 2024 | 139.97 | 1.05 | 0.76% | 139.97 | 139.97 | 139.97 | 0 |
| Mar 15 2024 | 138.92 | 1.16 | 0.84% | 138.92 | 138.92 | 138.92 | 0 |
| Mar 14 2024 | 137.765 | -0.88 | -0.63% | 138.64 | 138.64 | 137.765 | 120 |
| Mar 13 2024 | 138.64 | -1.08 | -0.77% | 138.64 | 138.64 | 138.64 | 0 |
| Mar 12 2024 | 139.715 | -0.70 | -0.50% | 139.715 | 139.715 | 139.715 | 0 |
| Mar 11 2024 | 140.415 | 2.88 | 2.10% | 140.415 | 140.415 | 140.415 | 0 |
| Mar 08 2024 | 137.53 | 0.57 | 0.42% | 137.53 | 137.53 | 137.53 | 0 |
| Mar 07 2024 | 136.96 | -1.03 | -0.74% | 136.96 | 136.96 | 136.96 | 0 |
| Mar 06 2024 | 137.985 | 0.24 | 0.17% | 137.90 | 138.03 | 137.90 | 344 |
| Mar 05 2024 | 137.75 | 0.56 | 0.40% | 137.37 | 137.75 | 137.37 | 18 |
| Mar 04 2024 | 137.195 | 0.39 | 0.29% | 137.195 | 137.195 | 137.195 | 315 |
| Mar 01 2024 | 136.80 | 1.13 | 0.83% | 136.73 | 136.80 | 136.65 | 221 |
| Feb 29 2024 | 135.67 | 2.52 | 1.89% | 135.67 | 135.67 | 135.67 | 0 |
| Feb 28 2024 | 133.15 | -2.45 | -1.80% | 133.30 | 133.40 | 133.15 | 94 |
| Feb 27 2024 | 135.595 | 2.13 | 1.60% | 135.595 | 135.595 | 135.595 | 0 |
| Feb 26 2024 | 133.465 | -1.23 | -0.92% | 133.465 | 133.465 | 133.465 | 0 |
