CNC(CNC)
CNC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/11/2026 | $56.45 | $57.03 | $55.62 | $56.36 | 5.96M |
| 5/8/2026 | $55.20 | $56.35 | $53.70 | $55.96 | 5.30M |
| 5/7/2026 | $54.99 | $55.97 | $54.74 | $54.98 | 8.82M |
| 5/6/2026 | $52.59 | $55.67 | $52.00 | $55.33 | 7.99M |
| 5/5/2026 | $53.49 | $54.75 | $52.87 | $52.98 | 5.03M |
| 5/4/2026 | $53.02 | $53.93 | $52.95 | $53.56 | 5.33M |
| 5/1/2026 | $54.00 | $54.10 | $53.17 | $53.34 | 5.89M |
| 4/30/2026 | $53.48 | $53.92 | $52.82 | $53.69 | 10.93M |
| 4/29/2026 | $50.58 | $54.62 | $50.40 | $53.98 | 17.91M |
| 4/28/2026 | $44.80 | $49.99 | $44.22 | $49.57 | 17.23M |
| 4/27/2026 | $41.78 | $44.12 | $41.68 | $43.51 | 9.52M |
| 4/24/2026 | $41.26 | $41.88 | $40.20 | $41.82 | 6.47M |
| 4/23/2026 | $39.48 | $41.10 | $39.25 | $41.09 | 4.99M |
| 4/22/2026 | $39.37 | $39.70 | $38.36 | $38.93 | 4.51M |
| 4/21/2026 | $39.45 | $39.83 | $38.98 | $39.14 | 3.66M |
| 4/20/2026 | $38.41 | $39.05 | $38.07 | $38.31 | 3.16M |
| 4/17/2026 | $39.11 | $39.46 | $37.92 | $38.17 | 5.47M |
| 4/16/2026 | $37.52 | $39.13 | $37.46 | $39.00 | 6.62M |
| 4/15/2026 | $37.38 | $37.75 | $36.66 | $37.60 | 4.06M |
| 4/14/2026 | $37.59 | $38.21 | $37.21 | $37.26 | 3.02M |
| 4/13/2026 | $36.85 | $37.63 | $36.42 | $37.47 | 4.11M |
| 4/10/2026 | $37.45 | $37.59 | $36.86 | $37.30 | 5.15M |
| 4/9/2026 | $37.25 | $37.75 | $36.97 | $37.55 | 3.66M |
| 4/8/2026 | $37.10 | $37.38 | $36.53 | $37.28 | 6.64M |
| 4/7/2026 | $36.79 | $36.98 | $35.28 | $36.31 | 7.14M |
| 4/6/2026 | $35.20 | $35.75 | $35.05 | $35.40 | 3.68M |
| 4/2/2026 | $34.19 | $35.19 | $33.79 | $35.11 | 4.83M |
| 4/1/2026 | $32.42 | $34.26 | $32.23 | $33.95 | 5.28M |
| 3/31/2026 | $32.02 | $32.88 | $31.89 | $32.74 | 5.34M |
| 3/30/2026 | $32.40 | $32.70 | $31.63 | $31.80 | 6.14M |
| 3/27/2026 | $33.45 | $33.61 | $31.89 | $32.00 | 8.57M |
| 3/26/2026 | $32.70 | $33.69 | $32.68 | $33.56 | 7.59M |
| 3/25/2026 | $33.32 | $33.62 | $31.77 | $32.73 | 7.62M |
| 3/24/2026 | $32.84 | $32.98 | $32.07 | $32.98 | 8.20M |
| 3/23/2026 | $34.72 | $34.78 | $32.55 | $32.81 | 9.83M |
| 3/20/2026 | $35.58 | $35.58 | $33.99 | $34.40 | 13.33M |
| 3/19/2026 | $36.14 | $37.05 | $35.51 | $35.57 | 5.73M |
| 3/18/2026 | $34.72 | $36.48 | $34.46 | $36.16 | 4.81M |
| 3/17/2026 | $34.87 | $35.72 | $34.64 | $34.94 | 5.59M |
| 3/16/2026 | $34.73 | $35.13 | $34.44 | $34.76 | 7.58M |
| 3/13/2026 | $34.25 | $34.97 | $34.18 | $34.45 | 6.30M |
| 3/12/2026 | $35.47 | $35.84 | $33.85 | $34.57 | 11.11M |
| 3/11/2026 | $36.31 | $36.67 | $35.66 | $35.86 | 10.27M |
| 3/10/2026 | $42.42 | $42.47 | $36.28 | $36.40 | 18.13M |
| 3/9/2026 | $43.37 | $43.82 | $42.05 | $43.32 | 3.91M |
| 3/6/2026 | $43.39 | $43.94 | $42.61 | $43.65 | 4.78M |
| 3/5/2026 | $44.61 | $44.84 | $43.14 | $43.27 | 3.73M |
| 3/4/2026 | $44.16 | $45.20 | $43.79 | $44.99 | 3.49M |
| 3/3/2026 | $43.77 | $44.28 | $42.97 | $43.82 | 3.38M |
| 3/2/2026 | $44.23 | $44.61 | $43.35 | $44.60 | 3.62M |
| 2/27/2026 | $42.88 | $44.93 | $42.53 | $44.88 | 5.99M |
| 2/26/2026 | $42.95 | $43.53 | $42.28 | $42.93 | 4.60M |
| 2/25/2026 | $42.80 | $43.75 | $42.67 | $42.69 | 4.24M |
| 2/24/2026 | $43.57 | $44.18 | $41.75 | $42.37 | 4.96M |
| 2/23/2026 | $42.83 | $43.93 | $42.74 | $43.34 | 4.51M |
| 2/20/2026 | $43.33 | $43.52 | $42.52 | $43.24 | 5.03M |
| 2/19/2026 | $43.10 | $43.79 | $42.78 | $43.68 | 4.32M |
| 2/18/2026 | $41.50 | $43.14 | $41.06 | $43.07 | 4.58M |
| 2/17/2026 | $40.78 | $41.93 | $40.50 | $41.23 | 4.44M |
| 2/13/2026 | $38.85 | $40.68 | $38.85 | $40.58 | 4.54M |
| 2/12/2026 | $40.40 | $40.83 | $39.00 | $39.18 | 8.83M |
| 2/11/2026 | $39.40 | $40.52 | $39.17 | $40.43 | 4.60M |