CNC(CNC)
CNC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $64.67 | $67.39 | $64.45 | $65.36 | 2.85M |
| 10/8/2026 | $64.84 | $65.32 | $63.35 | $64.54 | 3.95M |
| 10/7/2026 | $64.52 | $66.18 | $63.95 | $64.99 | 5.22M |
| 10/6/2026 | $64.24 | $64.76 | $63.61 | $64.61 | 3.66M |
| 10/5/2026 | $63.01 | $64.34 | $62.93 | $64.30 | 4.54M |
| 10/2/2026 | $61.00 | $63.36 | $60.75 | $62.99 | 3.58M |
| 10/1/2026 | $61.82 | $62.29 | $59.46 | $60.99 | 5.30M |
| 9/30/2026 | $62.23 | $62.69 | $60.94 | $62.12 | 3.64M |
| 9/29/2026 | $61.85 | $62.42 | $61.38 | $62.21 | 4.27M |
| 9/28/2026 | $62.49 | $63.40 | $61.72 | $62.53 | 5.17M |
| 9/25/2026 | $62.09 | $63.67 | $61.73 | $61.82 | 3.63M |
| 9/24/2026 | $62.16 | $62.84 | $61.25 | $61.92 | 4.57M |
| 9/23/2026 | $63.29 | $63.67 | $61.87 | $62.08 | 3.42M |
| 9/22/2026 | $64.88 | $65.30 | $62.48 | $63.30 | 6.10M |
| 9/21/2026 | $65.19 | $65.58 | $64.56 | $64.99 | 4.42M |
| 9/18/2026 | $66.89 | $67.73 | $65.03 | $65.11 | 13.45M |
| 9/17/2026 | $66.63 | $67.79 | $65.76 | $67.10 | 5.13M |
| 9/16/2026 | $68.40 | $69.41 | $66.01 | $66.01 | 4.28M |
| 9/15/2026 | $68.50 | $68.62 | $67.05 | $67.66 | 3.58M |
| 9/14/2026 | $67.31 | $69.63 | $67.15 | $69.41 | 4.10M |
| 9/11/2026 | $65.70 | $66.85 | $64.52 | $66.42 | 3.63M |
| 9/10/2026 | $65.50 | $68.21 | $65.26 | $65.40 | 4.63M |
| 9/9/2026 | $64.44 | $64.84 | $61.81 | $64.06 | 4.48M |
| 9/8/2026 | $66.16 | $66.50 | $64.50 | $64.58 | 4.35M |
| 9/4/2026 | $66.77 | $68.22 | $66.77 | $67.04 | 2.93M |
| 9/3/2026 | $67.50 | $68.83 | $66.85 | $68.02 | 3.59M |
| 9/2/2026 | $65.40 | $67.89 | $65.40 | $67.34 | 4.83M |
| 9/1/2026 | $64.72 | $66.47 | $64.69 | $65.23 | 4.56M |
| 8/31/2026 | $65.39 | $65.39 | $63.42 | $64.34 | 8.79M |
| 8/28/2026 | $65.41 | $65.74 | $64.28 | $64.75 | 2.53M |
| 8/27/2026 | $65.04 | $66.21 | $64.66 | $65.33 | 3.65M |
| 8/26/2026 | $65.00 | $67.68 | $64.98 | $65.47 | 3.60M |
| 8/25/2026 | $65.95 | $65.95 | $64.60 | $65.00 | 4.34M |
| 8/24/2026 | $64.79 | $66.10 | $64.52 | $65.65 | 3.49M |
| 8/21/2026 | $64.07 | $65.16 | $64.03 | $65.02 | 3.15M |
| 8/20/2026 | $63.73 | $64.87 | $63.47 | $64.14 | 3.27M |
| 8/19/2026 | $65.55 | $65.69 | $64.26 | $64.70 | 2.88M |
| 8/18/2026 | $64.89 | $65.94 | $64.72 | $65.22 | 3.41M |
| 8/17/2026 | $66.70 | $66.70 | $64.30 | $64.41 | 3.56M |
| 8/14/2026 | $66.17 | $67.61 | $65.85 | $67.47 | 2.27M |
| 8/13/2026 | $67.76 | $67.84 | $65.72 | $66.04 | 3.54M |
| 8/12/2026 | $64.49 | $67.43 | $64.12 | $67.07 | 3.24M |
| 8/11/2026 | $67.72 | $67.86 | $64.74 | $64.88 | 2.44M |
| 8/10/2026 | $66.32 | $67.67 | $65.92 | $66.57 | 3.72M |
| 8/7/2026 | $64.07 | $66.52 | $63.95 | $65.77 | 3.53M |
| 8/6/2026 | $67.25 | $67.30 | $63.21 | $64.20 | 5.47M |
| 8/5/2026 | $64.21 | $68.38 | $63.80 | $66.99 | 7.03M |
| 8/4/2026 | $64.30 | $64.76 | $63.48 | $64.07 | 6.03M |
| 8/3/2026 | $61.84 | $63.79 | $61.22 | $63.76 | 6.87M |
| 7/31/2026 | $61.05 | $62.55 | $60.49 | $62.22 | 3.91M |
| 7/30/2026 | $61.40 | $62.04 | $59.83 | $60.84 | 7.35M |
| 7/29/2026 | $64.40 | $64.95 | $61.44 | $61.82 | 8.35M |
| 7/28/2026 | $59.51 | $64.92 | $56.67 | $63.91 | 12.25M |
| 7/27/2026 | $63.83 | $64.76 | $62.53 | $64.08 | 6.88M |
| 7/24/2026 | $64.19 | $64.60 | $62.97 | $63.41 | 2.81M |
| 7/23/2026 | $63.95 | $64.90 | $62.86 | $63.74 | 4.75M |
| 7/22/2026 | $67.24 | $67.57 | $65.56 | $65.89 | 4.51M |
| 7/21/2026 | $65.45 | $67.64 | $65.11 | $67.59 | 3.34M |
| 7/20/2026 | $66.65 | $67.00 | $65.83 | $65.84 | 3.11M |
| 7/17/2026 | $64.13 | $66.50 | $63.39 | $66.44 | 4.78M |
| 7/16/2026 | $67.84 | $68.00 | $63.77 | $63.89 | 5.24M |
| 7/15/2026 | $66.96 | $67.19 | $63.20 | $66.61 | 4.41M |
| 7/14/2026 | $68.60 | $69.36 | $68.10 | $68.72 | 3.36M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Healthcare Stocks
More Healthcare stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
