Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-06-24	Z	CNC	53.43	54.24	53.245	54.05	0.65	4,271,710	31,405	53.75	54.92
2025-06-23	Z	CNC	54.585	54.65	52.93	53.40	-1.005	3,665,381	31,985	53.09	55.12
2025-06-20	Z	CNC	55.005	55.545	54.37	54.40	-0.75	11,156,587	34,882	54.00	55.27
2025-06-19	Z	CNC	54.79	55.295	54.16	55.15	0.24	0	0	54.27	55.19
2025-06-18	Z	CNC	54.79	55.295	54.16	55.15	0.24	4,751,724	33,920	54.27	55.19
2025-06-17	Z	CNC	54.79	55.7529	54.60	54.91	0.27	4,359,878	30,536	53.60	55.50
2025-06-16	Z	CNC	55.23	55.48	53.99	54.68	-0.56	5,233,298	39,155	54.15	55.46
2025-06-13	Z	CNC	55.15	55.695	54.77	55.22	-0.18	3,458,067	24,896	54.20	56.52
2025-06-12	Z	CNC	55.08	55.40	54.29	55.38	0.10	4,469,220	38,389	54.00	55.38
2025-06-11	Z	CNC	55.43	55.94	55.06	55.27	-0.235	3,041,728	26,738	55.03	56.12
2025-06-10	Z	CNC	56.00	56.00	55.08	55.51	-0.195	2,416,815	26,983	55.53	56.97
2025-06-09	Z	CNC	55.56	56.10	55.00	55.76	0.57	3,388,638	27,329	55.06	56.69
2025-06-06	Z	CNC	55.13	55.38	54.52	55.16	0.30	4,097,397	24,664	54.65	55.72
2025-06-05	Z	CNC	54.94	55.25	54.51	54.84	-0.11	4,003,451	26,050	54.85	55.58
2025-06-04	Z	CNC	55.60	55.79	54.82	54.94	-0.445	3,948,390	35,993	52.26	55.70
2025-06-03	Z	CNC	54.90	55.60	54.01	55.37	0.475	3,927,223	33,660	55.39	56.42
2025-06-02	Z	CNC	55.10	55.375	54.08	54.91	-1.52	5,373,463	40,595	54.15	60.00
2025-05-30	Z	CNC	56.45	57.27	56.08	56.44	-0.08	6,738,702	31,754	55.80	57.76
2025-05-29	Z	CNC	56.00	56.72	55.73	56.52	0.58	3,525,701	27,588	54.78	58.16
2025-05-28	Z	CNC	56.50	57.05	55.88	55.93	-1.72	4,624,799	32,643	55.91	57.04
2025-05-27	Z	CNC	57.06	57.98	56.375	57.65	1.24	4,299,458	34,089	56.42	57.64
2025-05-26	Z	CNC	58.30	58.515	55.785	56.41	-1.66	0	0	56.20	58.43
2025-05-23	Z	CNC	58.30	58.515	55.785	56.41	-1.66	5,206,754	37,628	56.20	58.43
2025-05-22	Z	CNC	59.90	59.96	58.02	58.07	-2.68	4,311,891	33,266	58.05	58.50
2025-05-21	Z	CNC	60.76	61.63	60.58	60.74	-1.22	3,227,565	24,977	57.62	59.50
2025-05-20	Z	CNC	61.59	62.205	61.25	61.96	0.44	3,249,457	23,848	61.22	62.63
2025-05-19	Z	CNC	61.70	62.11	60.79	61.55	-0.23	4,842,054	39,791	60.74	62.29
2025-05-16	Z	CNC	60.27	61.80	59.865	61.78	1.70	4,368,989	29,604	60.10	64.07
2025-05-15	Z	CNC	59.66	60.12	56.79	60.06	0.595	7,166,848	48,963	53.70	61.62
2025-05-14	Z	CNC	59.955	60.14	59.12	59.47	0.48	5,848,841	36,985	55.85	64.80
2025-05-13	Z	CNC	60.91	61.14	58.95	58.97	-3.915	8,662,307	54,278	59.36	61.41
2025-05-12	Z	CNC	63.40	64.15	61.12	62.87	0.10	4,852,792	33,746	61.55	72.50
2025-05-09	Z	CNC	62.40	63.289	62.03	62.79	0.375	4,416,350	29,333	62.73	63.93
2025-05-08	Z	CNC	62.69	63.42	62.32	62.42	-0.50	5,007,531	35,267	54.41	68.09
2025-05-07	Z	CNC	59.61	62.92	59.61	62.92	3.22	6,553,982	42,603	61.07	64.37
2025-05-06	Z	CNC	59.43	60.37	59.05	59.68	-0.11	4,212,643	33,074	53.96	66.21
2025-05-05	Z	CNC	60.35	60.83	59.55	59.78	-0.39	5,622,258	34,543	60.00	63.10
2025-05-02	Z	CNC	59.83	60.45	59.06	60.16	0.76	5,390,237	39,138	59.08	65.40
2025-05-01	Z	CNC	59.475	60.14	58.49	59.41	-0.45	6,045,348	42,929	57.71	60.93
2025-04-30	Z	CNC	59.82	60.56	58.77	59.85	0.57	5,531,452	34,488	57.61	64.28
2025-04-29	Z	CNC	59.34	59.88	58.68	59.26	-0.21	5,122,274	38,040	58.52	60.55
2025-04-28	Z	CNC	57.95	59.82	57.71	59.47	1.81	8,275,378	49,804	58.56	59.47
2025-04-25	Z	CNC	58.40	58.90	56.06	57.69	-3.89	8,848,381	59,133	57.06	60.00
2025-04-24	Z	CNC	61.87	62.02	59.71	61.58	-0.55	5,122,020	44,112	60.00	67.62
2025-04-23	Z	CNC	60.22	62.42	59.91	62.12	1.895	4,219,946	23,009	60.81	63.37
2025-04-22	Z	CNC	58.75	60.2451	57.82	60.23	2.21	3,740,692	29,552	60.19	66.20
2025-04-21	Z	CNC	60.71	60.94	57.845	58.01	-2.75	4,510,196	33,648	57.65	60.67
2025-04-18	Z	CNC	58.70	61.57	58.53	60.70	-1.30	0	0	59.96	61.77
2025-04-17	Z	CNC	58.70	61.57	58.53	60.70	-1.30	5,759,082	40,806	59.96	61.77
2025-04-16	Z	CNC	62.69	63.15	61.61	61.98	-0.32	3,334,338	26,548	59.09	65.23
2025-04-15	Z	CNC	62.88	63.025	62.08	62.28	-0.72	2,922,768	22,060	60.73	63.71
2025-04-14	Z	CNC	63.61	63.86	62.08	63.01	-0.89	3,114,084	26,171	62.55	63.45
2025-04-11	Z	CNC	62.36	63.94	61.948	63.86	1.47	3,887,945	28,037	60.90	69.47
2025-04-10	Z	CNC	62.87	63.56	61.18	62.39	-0.26	5,910,160	43,440	59.09	64.92
2025-04-09	Z	CNC	61.63	63.97	60.9101	62.63	0.175	5,441,934	40,254	59.09	63.90
2025-04-08	Z	CNC	66.03	66.03	61.92	62.40	1.06	6,124,225	46,122	59.94	75.25
2025-04-07	Z	CNC	61.635	62.65	59.66	61.35	-0.62	7,636,292	45,513	63.00	63.99
2025-04-04	Z	CNC	64.26	65.90	61.88	61.93	-2.34	8,030,244	54,211	61.70	66.22
2025-04-03	Z	CNC	60.90	64.59	60.635	64.29	3.565	8,566,238	53,855	62.10	66.89
2025-04-02	Z	CNC	59.93	60.81	59.795	60.73	0.265	2,858,902	23,011	51.94	60.64
2025-04-01	Z	CNC	60.65	61.1232	60.17	60.45	-0.25	2,222,006	20,456	59.52	61.25
2025-03-31	Z	CNC	60.10	61.10	59.705	60.71	0.65	4,185,722	32,003	59.29	65.43
2025-03-28	Z	CNC	60.76	61.07	59.90	60.04	-0.20	2,652,975	22,031	59.30	66.21
2025-03-27	Z	CNC	59.78	61.00	58.52	60.23	-0.305	4,224,382	31,476	59.90	66.47
2025-03-26	Z	CNC	59.12	61.08	59.02	60.54	1.62	3,759,420	31,018	58.73	62.50