Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	CNC	72.31	73.58	70.06	72.25	-0.84	4,361,044	29,348	71.50	74.01
2024-04-30	Z	CNC	73.65	73.80	72.88	73.06	-0.765	4,509,086	30,862	66.66	74.55
2024-04-29	Z	CNC	74.34	74.985	73.24	73.83	-0.21	5,107,322	36,676	71.28	80.16
2024-04-26	Z	CNC	73.96	74.97	71.25	74.00	-1.68	6,382,729	40,469	71.28	74.74
2024-04-25	Z	CNC	76.06	76.32	74.86	75.68	-0.52	3,639,640	22,874	76.00	80.27
2024-04-24	Z	CNC	76.02	76.36	75.36	76.19	0.37	2,775,749	18,777	67.34	84.58
2024-04-23	Z	CNC	75.87	76.44	75.49	75.84	0.25	1,655,534	16,678	75.21	84.14
2024-04-22	Z	CNC	75.50	76.34	75.25	75.58	0.45	2,479,605	19,427	74.86	83.38
2024-04-19	Z	CNC	74.29	75.35	73.57	75.15	1.40	2,686,979	21,632	68.78	81.95
2024-04-18	Z	CNC	73.11	74.69	72.95	73.75	1.76	5,183,332	29,437	72.14	75.11
2024-04-17	Z	CNC	72.47	73.23	71.85	72.00	-0.29	3,064,304	21,719	70.00	72.29
2024-04-16	Z	CNC	73.94	75.24	71.83	72.26	-0.46	3,240,400	25,306	71.70	79.54
2024-04-15	Z	CNC	75.73	75.73	72.70	72.73	2.00	5,532,031	37,131	71.70	74.19
2024-04-12	Z	CNC	71.55	71.905	70.30	70.73	-0.91	2,918,202	24,661	74.96	75.50
2024-04-11	Z	CNC	72.14	72.36	71.24	71.64	-0.63	2,249,595	15,981	71.29	72.03
2024-04-10	Z	CNC	72.17	72.75	71.79	72.25	-0.48	2,648,281	18,124	70.00	72.20
2024-04-09	Z	CNC	72.95	73.22	72.34	72.71	-0.265	2,420,788	17,155	66.16	80.32
2024-04-08	Z	CNC	72.41	73.61	72.34	72.98	0.205	2,969,421	20,591	71.95	80.20
2024-04-05	Z	CNC	71.57	72.90	71.2377	72.78	0.73	2,748,223	21,324	70.61	79.45
2024-04-04	Z	CNC	73.36	74.09	71.83	72.05	-0.99	3,528,959	27,816	71.19	80.21
2024-04-03	Z	CNC	72.55	73.08	72.03	73.04	0.57	3,600,820	24,939	61.38	80.44
2024-04-02	Z	CNC	75.33	75.33	72.10	72.45	-5.32	5,832,306	36,907	72.38	75.57
2024-04-01	Z	CNC	78.27	78.47	77.73	77.75	-0.74	2,149,867	14,849	75.50	81.78
2024-03-29	Z	CNC	78.56	78.91	78.29	78.48	0.06	0	0	75.10	78.46
2024-03-28	Z	CNC	78.56	78.91	78.29	78.48	0.06	3,351,966	15,797	75.10	78.46
2024-03-27	Z	CNC	78.05	78.69	77.96	78.35	0.80	3,091,277	16,378	77.40	79.16
2024-03-26	Z	CNC	76.75	77.96	76.75	77.56	0.49	3,400,384	15,815	77.31	78.04
2024-03-25	Z	CNC	77.41	77.49	76.61	77.07	0.12	2,775,946	16,271	74.70	77.68
2024-03-22	Z	CNC	77.40	77.67	76.53	76.93	-0.23	3,138,521	23,283	76.52	76.88
2024-03-21	Z	CNC	77.22	77.61	76.50	77.18	-0.74	3,042,075	19,379	76.89	77.64
2024-03-20	Z	CNC	78.20	78.97	77.395	77.88	-0.80	2,797,798	20,381	76.66	77.97
2024-03-19	Z	CNC	77.40	78.75	77.27	78.70	1.68	3,718,995	21,843	76.70	78.60
2024-03-18	Z	CNC	75.48	77.48	74.80	77.02	1.54	3,297,716	19,349	76.05	79.78
2024-03-15	Z	CNC	75.47	76.41	75.25	75.47	-0.60	5,214,591	24,537	68.59	83.12
2024-03-14	Z	CNC	76.52	76.572	74.725	76.05	-0.67	3,392,533	22,513	76.05	78.20
2024-03-13	Z	CNC	77.38	77.88	76.575	76.72	-0.03	2,448,851	24,814	76.72	76.98
2024-03-12	Z	CNC	78.02	78.02	76.08	76.75	-1.28	3,363,174	29,620	76.18	77.37
2024-03-11	Z	CNC	78.16	78.66	77.06	78.03	-0.11	2,828,028	24,034	78.03	86.18
2024-03-08	Z	CNC	78.00	79.08	77.55	78.14	-1.53	3,661,371	18,526	74.91	79.35
2024-03-07	Z	CNC	78.31	79.75	78.195	79.66	2.07	2,633,201	17,635	70.62	80.39
2024-03-06	Z	CNC	77.80	78.1299	77.025	77.59	0.20	2,833,541	18,928	70.47	84.21
2024-03-05	Z	CNC	78.62	79.11	77.07	77.40	-0.91	2,511,105	17,347	69.62	86.03
2024-03-04	Z	CNC	78.01	79.39	77.78	78.32	0.355	2,037,274	17,233	77.87	78.56
2024-03-01	Z	CNC	78.06	78.43	76.5701	77.98	-0.45	2,683,378	19,864	75.70	85.22
2024-02-29	Z	CNC	78.34	78.61	77.30	78.43	0.01	4,830,811	24,006	1.00	80.39
2024-02-28	Z	CNC	79.72	80.07	78.19	78.39	-2.02	2,997,077	22,619	77.10	80.80
2024-02-27	Z	CNC	80.25	80.67	79.87	80.41	0.18	1,993,269	13,428	73.53	81.56
2024-02-26	Z	CNC	80.69	81.415	79.97	80.23	0.01	2,510,254	14,496	1.00	87.92
2024-02-23	Z	CNC	80.18	80.70	79.6001	80.22	0.13	2,136,800	13,925	79.88	80.45
2024-02-22	Z	CNC	79.24	80.17	78.89	80.07	0.91	3,058,660	17,804	71.15	81.66
2024-02-21	Z	CNC	79.60	79.60	78.69	79.17	-0.13	1,871,371	15,224	70.80	79.17
2024-02-20	Z	CNC	78.70	79.84	78.40	79.29	0.59	3,663,570	21,351	77.80	80.70
2024-02-19	Z	CNC	78.39	79.01	78.07	78.74	0.46	0	0	78.11	86.98
2024-02-16	Z	CNC	78.39	79.01	78.07	78.74	0.46	2,259,779	14,262	78.11	86.98
2024-02-15	Z	CNC	77.73	78.46	77.645	78.30	0.81	1,906,630	12,530	70.12	79.00
2024-02-14	Z	CNC	76.90	77.54	76.66	77.49	0.78	2,017,194	13,980	70.12	84.35
2024-02-13	Z	CNC	77.82	78.395	76.49	76.70	-1.21	2,379,930	17,921	70.00	85.73
2024-02-12	Z	CNC	77.19	78.07	76.60	77.91	0.59	2,416,321	18,735	75.79	84.94
2024-02-09	Z	CNC	76.31	77.36	75.89	77.33	0.82	2,508,555	18,308	77.33	77.64
2024-02-08	Z	CNC	75.29	76.58	74.68	76.50	1.585	3,281,524	22,797	73.20	83.04
2024-02-07	Z	CNC	75.02	75.87	74.33	74.92	-0.01	4,649,699	27,500	72.80	82.72
2024-02-06	Z	CNC	73.755	76.39	71.48	74.92	0.87	4,652,409	26,876	74.43	78.40
2024-02-05	Z	CNC	75.30	75.30	74.05	74.07	-1.335	3,350,862	20,994	67.39	82.60