CNC weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 6.68 |
| 2017 | 2.99 |
| 2017 | 1.31 |
| 2017 | 0.73 |
| 2017 | 1.35 |
| 2017 | 7.36 |
| 2017 | -2.76 |
| 2017 | 4.19 |
| 2017 | 0.34 |
| 2017 | -2.84 |
| 2017 | 0.09 |
| 2017 | 0.47 |
| 2017 | 2.39 |
| 2017 | -0.36 |
| 2017 | -0.68 |
| 2017 | 0.09 |
| 2017 | 3.97 |
| 2017 | 3.33 |
| 2017 |
In the last 52 weeks, CNC increased in 26 and decreased in 26. The average return for this period was -0.59%, while the median return was -0.20%. Maximum gain was +14.61% on 2025-09-12 and maximum loss was -38.12% on 2025-07-03.
Total : 52 Weeks
In the last 52 weeks, CNC increased in 26 and decreased in 26. The average return for this period was -0.59%, while the median return was -0.20%. Maximum gain was +14.61% on 2025-09-12 and maximum loss was -38.12% on 2025-07-03.
In the last 52 weeks, CNC increased in 26 and decreased in 26. The average return for this period was -0.59%, while the median return was -0.20%. Maximum gain was +14.61% on 2025-09-12 and maximum loss was -38.12% on 2025-07-03.
| 2025-12-26 | 38.8 | 40.5 | +4.4% |
| 2025-12-19 | 41.1 | 39.0 | -5.1% |
| 2025-12-12 | 38.7 | 40.9 | +5.6% |
| 2025-12-05 | 39.0 | 38.3 | -1.8% |
| 2025-11-28 | 39.3 | 39.3 | +0.1% |
| 2025-11-21 | 36.4 | 36.5 | +0.3% |
| 2025-11-14 | 35.5 | 36.4 | +2.4% |
| 2025-11-07 | 35.3 | 37.6 | +6.5% |
| 2025-10-31 | 34.1 | 35.4 | +3.8% |
| 2025-10-24 | 35.2 | 34.1 | -3.3% |
| 2025-10-17 | 36.2 | 35.3 | -2.6% |
| 2025-10-10 | 38.7 | 35.8 | -7.5% |
| 2025-10-03 | 34.7 | 38.7 | +11.5% |
| 2025-09-26 | 31.7 | 34.9 | +10.1% |
| 2025-09-19 | 33.2 | 31.8 | -4.4% |
| 2025-09-12 | 29.0 | 33.3 | +14.6% |
| 2025-09-05 | 29.1 | 29.0 | -0.5% |
| 2025-08-29 | 29.4 | 29.0 | -1.2% |
| 2025-08-22 | 28.9 | 29.4 | +1.9% |
| 2025-08-15 | 25.4 | 28.5 | +12.2% |
| 2025-08-08 | 26.0 | 25.6 | -1.4% |
| 2025-08-01 | 28.2 | 25.9 | -8.0% |
| 2025-07-25 | 28.1 | 28.4 | +1.1% |
| 2025-07-18 | 31.5 | 28.0 | -11.2% |
| 2025-07-11 | 33.3 | 31.4 | -5.7% |
| 2025-07-03 | 53.8 | 33.3 | -38.1% |
| 2025-06-27 | 54.6 | 54.0 | -1.1% |
| 2025-06-20 | 55.2 | 54.4 | -1.5% |
| 2025-06-13 | 55.6 | 55.2 | -0.6% |
| 2025-06-06 | 55.1 | 55.2 | +0.1% |
| -1.71 |
| 2017 | -1.68 |
| 2017 | 1.33 |
| 2017 | 0.86 |
| 2017 | 3.17 |
| 2017 | 1.6 |
| 2017 | 7.1 |
| 2017 | -5.09 |
| 2017 | 1.58 |
| 2017 | 2.07 |
| 2017 | 2.12 |
| 2017 | -2.41 |
| 2017 | -0.36 |
| 2017 | -0.29 |
| 2017 | 0.43 |
| 2017 | 2.7 |
| 2017 | 3.05 |
| 2017 | 1.47 |
| 2017 | 6.64 |
| 2017 | -3.88 |
| 2017 | 5.17 |
| 2017 | 0.93 |
| 2017 | -7.19 |
| 2017 | 6.56 |
| 2017 | -2.9 |
| 2017 | 2.06 |
| 2017 | -2.68 |
| 2017 | 2.17 |
| 2017 | 2.02 |
| 2017 | 4.55 |
| 2017 | -1.32 |
| 2017 | -6.23 |
| 2017 | 7.13 |
| 2017 | -1.39 |
| 2018 | 4.75 |
| 2018 | 3.87 |
| 2018 | 0.14 |
| 2018 | -0.77 |
| 2018 | -6.67 |
| 2018 | -1.59 |
| 2018 | -2.28 |
| 2018 | 0.56 |
| 2018 | 0.16 |
| 2018 | 2.17 |
| 2018 | 3.21 |
| 2018 | -3.37 |
| 2018 | 3.85 |
| 2018 | -0.43 |
| 2018 | -0.58 |
| 2018 | 2.75 |
| 2018 | -0.54 |
| 2018 | 7.52 |
| 2018 | -2.27 |
| 2018 | 0.77 |
| 2018 | 2.09 |
| 2018 | -0.08 |
| 2018 | 1.91 |
| 2018 | 3.13 |
| 2018 | 1.72 |
| 2018 | -1.88 |
| 2018 | 5.18 |
| 2018 | 3.65 |
| 2018 | 0.82 |
| 2018 | -2.45 |
| 2018 | 2.24 |
| 2018 | 3.45 |
| 2018 | 3.77 |
| 2018 | 1.27 |
| 2018 | 0.36 |
| 2018 | -0.23 |
| 2018 | -0.27 |
| 2018 | -2.09 |
| 2018 | 1.54 |
| 2018 | -0.85 |
| 2018 | -2.17 |
| 2018 | 1.22 |
| 2018 | -10.77 |
| 2018 | 0.81 |
| 2018 | 9.9 |
| 2018 | -4.31 |
| 2018 | 0.52 |
| 2018 | 3.96 |
| 2018 | -7.32 |
| 2018 | -4.51 |
| 2018 | -5.6 |
| 2018 | 1.31 |
| 2019 | -0.11 |
| 2019 | 5.58 |
| 2019 | 6.05 |
| 2019 | 2.66 |
| 2019 | 3.16 |
| 2019 | -4.45 |
| 2019 | 3.21 |
| 2019 | -1.01 |
| 2019 | -4.68 |
| 2019 | -7.72 |
| 2019 | 4.12 |
| 2019 | -3.5 |
| 2019 | -6.91 |
| 2019 | 4.04 |
| 2019 | -5.23 |
| 2019 | -9.18 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 67.9 | 68.69 | 67.57 | 68.29 | — |
| 2026-07-10 | 67.71 | 68 | 66.63 | 67.35 | — |
| 2026-07-09 | 66.51 | 67.87 | 66.12 | 67.6 | — |
| 2026-07-08 | 66.33 | 68.94 | 66 | 67.09 | — |
| 2026-07-07 | 67.21 | 67.97 | 65.66 | 66.12 | — |
| 2026-07-06 | 67.45 | 67.82 | 65.04 | 66.05 | — |
| 2026-07-02 | 68.79 | 69.29 | 67.05 | 67.86 | — |
| 2026-07-01 | 66.48 | 68.41 | 65.44 | 68.35 | — |
| 2026-06-30 | 64.45 | 64.89 | 63.72 | 64.19 | — |
| 2026-06-29 | 65.2 | 65.46 | 63.88 | 64.54 | — |
| 2026-06-26 | 65.13 | 65.75 | 64.71 | 65.73 | — |
| 2026-06-25 | 62.76 | 65.64 | 62.76 | 64.77 | — |
| 2026-06-24 | 63.8 | 63.96 | 61.72 | 62.97 | — |
| 2026-06-23 | 63.62 | 64.24 | 63.14 | 63.14 | — |
| 2026-06-22 | 62 | 64.1 | 61.98 | 63.68 | — |
| 2026-06-18 | 61.15 | 61.97 | 60.37 | 61.02 | — |
| 2026-06-17 | 61.48 | 62.4 | 59.9 | 60.64 | — |
| 2026-06-16 | 63.23 | 63.88 | 60.53 | 61.39 | — |
| 2026-06-15 | 64.62 | 65.11 | 62.21 | 63.4 | — |
| 2026-06-12 | 64.19 | 65.91 | 63.27 | 65.19 | — |
| 2026-06-11 | 65.34 | 65.5 | 63.12 | 63.54 | — |
| 2026-06-10 | 66.46 | 66.52 | 63.8 | 65.34 | — |
| 2026-06-09 | 65.1 | 66.55 | 64.1 | 66.21 | — |
| 2026-06-05 | 62.65 | 62.94 | 61.69 | 62.33 | — |
| 2026-06-04 | 60.96 | 63.5 | 61.24 | 62.7 | — |
| 2026-06-03 | 60.22 | 60.5 | 58.23 | 59.55 | — |
| 2026-06-02 | 61.9 | 62 | 59.54 | 59.99 | — |
| 2026-06-01 | 59.9 | 62.1 | 59.47 | 62 | — |
| 2026-05-29 | 58.65 | 59.77 | 58.53 | 59.6 | — |
| 2026-05-28 | 58.96 | 59.97 | 58.84 | 58.91 | — |
| 2026-05-27 | 58.09 | 58.84 | 57.78 | 58.82 | — |
| 2026-05-22 | 58.39 | 59.2 | 58.11 | 59.14 | — |
| 2026-05-21 | 57.74 | 58.65 | 57.48 | 57.77 | — |
| 2026-05-20 | 60.07 | 60.76 | 57.93 | 58.28 | — |
| 2026-05-19 | 58.07 | 59.43 | 57.43 | 59.15 | — |
| 2026-05-18 | 58.11 | 58.75 | 57.23 | 58.23 | — |
| 2026-05-15 | 58.49 | 59.34 | 57.81 | 58.27 | — |
| 2026-05-14 | 58.77 | 59.35 | 58.17 | 58.7 | — |
| 2026-05-13 | 59.32 | 59.74 | 58.03 | 58.81 | — |
| 2026-05-12 | 56.38 | 59.5 | 55.78 | 59.31 | — |
| 2026-05-11 | 56.45 | 57.03 | 55.62 | 56.36 | — |
| 2026-05-08 | 55.2 | 56.35 | 53.7 | 55.96 | — |
| 2026-05-07 | 54.99 | 55.95 | 54.75 | 54.98 | — |
| 2026-05-06 | 52.59 | 55.66 | 52 | 55.33 | — |
| 2026-05-05 | 53.49 | 54.75 | 52.87 | 52.98 | — |
| 2026-05-04 | 53.02 | 53.93 | 52.95 | 53.56 | — |
| 2026-05-01 | 54 | 54.1 | 53.17 | 53.34 | — |
| 2026-04-30 | 53.48 | 53.92 | 52.82 | 53.69 | — |
| 2026-04-29 | 50.58 | 54.62 | 50.5 | 53.98 | — |
| 2026-04-28 | 44.8 | 49.99 | 44.22 | 49.57 | — |
| 2026-04-27 | 41.78 | 44.12 | 41.68 | 43.5 | — |
| 2026-04-24 | 41.26 | 41.88 | 40.21 | 41.82 | — |
| 2026-04-23 | 39.48 | 41.1 | 39.25 | 41.09 | — |
| 2026-04-22 | 39.37 | 39.69 | 38.36 | 38.93 | — |
| 2026-04-21 | 39.45 | 39.83 | 38.98 | 39.14 | — |
| 2026-04-20 | 38.41 | 39.05 | 38.07 | 38.31 | — |
| 2026-04-17 | 39.11 | 39.46 | 37.92 | 38.17 | — |
| 2026-04-16 | 37.52 | 39.13 | 37.46 | 39 | — |
| 2026-04-15 | 37.38 | 37.74 | 36.66 | 37.6 | — |
| 2026-04-14 | 37.59 | 38.21 | 37.21 | 37.26 | — |
| 2026-04-13 | 36.85 | 37.63 | 36.45 | 37.47 | — |
| 2026-04-10 | 37.45 | 37.55 | 36.86 | 37.3 | — |
| 2026-04-09 | 37.25 | 37.75 | 36.97 | 37.55 | — |
| 2026-04-08 | 37.1 | 37.38 | 36.53 | 37.28 | — |
| 2026-04-07 | 36.79 | 36.98 | 35.28 | 36.31 | — |
| 2026-04-06 | 35.2 | 35.75 | 35.05 | 35.4 | — |
| 2026-04-02 | 34.19 | 35.19 | 33.79 | 35.11 | — |
| 2026-04-01 | 32.42 | 34.26 | 32.23 | 33.95 | — |
| 2026-03-31 | 32.02 | 32.88 | 31.89 | 32.74 | — |
| 2026-03-30 | 32.4 | 32.7 | 31.63 | 31.8 | — |
| 2026-03-27 | 33.45 | 33.61 | 31.89 | 32 | — |
| 2026-03-26 | 32.7 | 33.69 | 32.68 | 33.56 | — |
| 2026-03-25 | 33.32 | 33.62 | 31.77 | 32.73 | — |
| 2026-03-24 | 32.84 | 32.98 | 32.06 | 32.98 | — |
| 2026-03-23 | 34.72 | 34.78 | 32.55 | 32.81 | — |
| 2026-03-20 | 35.58 | 35.58 | 33.99 | 34.4 | — |
| 2026-03-19 | 36.14 | 37.05 | 35.51 | 35.57 | — |
| 2026-03-18 | 34.72 | 36.48 | 34.51 | 36.16 | — |
| 2026-03-17 | 34.87 | 35.72 | 34.64 | 34.94 | — |
| 2026-03-16 | 34.73 | 35.13 | 34.44 | 34.76 | — |
| 2026-03-13 | 34.25 | 34.97 | 34.18 | 34.45 | — |
| 2026-03-12 | 35.47 | 35.84 | 33.85 | 34.57 | — |
| 2026-03-11 | 36.31 | 36.67 | 35.66 | 35.86 | — |
| 2026-03-10 | 42.42 | 42.47 | 36.28 | 36.4 | — |
| 2026-03-09 | 43.37 | 43.82 | 42.05 | 43.32 | — |
| 2026-03-06 | 43.39 | 43.94 | 42.61 | 43.65 | — |
| 2026-03-05 | 44.61 | 44.84 | 43.14 | 43.27 | — |
| 2026-03-04 | 44.16 | 45.2 | 43.79 | 44.99 | — |
| 2026-03-03 | 43.77 | 44.28 | 42.97 | 43.82 | — |
| 2026-03-02 | 44.23 | 44.61 | 43.35 | 44.6 | — |
| 2026-02-27 | 42.88 | 44.93 | 42.53 | 44.88 | — |
| 2026-02-26 | 42.95 | 43.53 | 42.28 | 42.93 | — |
| 2026-02-25 | 42.8 | 43.75 | 42.67 | 42.69 | — |
| 2026-02-25 | 42.8 | 43.75 | 42.67 | 42.69 | — |
| 2026-02-25 | 42.8 | 43.75 | 42.67 | 42.69 | — |
| 2026-02-24 | 43.57 | 44.18 | 41.75 | 42.37 | — |
| 2026-02-23 | 42.83 | 43.93 | 42.74 | 43.34 | — |
| 2026-02-20 | 43.33 | 43.52 | 42.52 | 43.24 | — |
| 2026-02-19 | 43.1 | 43.79 | 42.78 | 43.68 | — |
| 2026-02-18 | 41.5 | 43.14 | 41.06 | 43.07 | — |
| 2026-02-17 | 40.78 | 41.93 | 40.5 | 41.23 | — |
| 2026-02-13 | 38.85 | 40.68 | 38.85 | 40.58 | — |
| 2026-02-12 | 40.4 | 40.83 | 39 | 39.18 | — |
| 2026-02-11 | 39.4 | 40.52 | 39.17 | 40.43 | — |
| 2026-02-10 | 38.46 | 40.14 | 37.94 | 39.61 | — |
| 2026-02-09 | 38.43 | 38.88 | 37.71 | 38.04 | — |
| 2026-02-06 | 37.24 | 39.85 | 36.06 | 38.46 | — |
| 2026-02-05 | 40.66 | 41.27 | 39.8 | 39.92 | — |
| 2026-02-04 | 42.12 | 42.72 | 40.82 | 40.96 | — |
| 2026-02-03 | 42.73 | 43.45 | 41.96 | 42.51 | — |
| 2026-02-02 | 42.67 | 42.94 | 42.21 | 42.8 | — |
| 2026-01-30 | 43.55 | 43.95 | 42.76 | 43.32 | — |
| 2026-01-29 | 42.09 | 43.6 | 41.91 | 43.6 | — |
| 2026-01-28 | 41.19 | 42.01 | 40.66 | 41.9 | — |
| 2026-01-27 | 44 | 45.25 | 40.12 | 41.53 | — |
| 2026-01-26 | 46.05 | 46.53 | 45.95 | 46.28 | — |
| 2026-01-23 | 45.39 | 46.19 | 45.17 | 46.09 | — |
| 2026-01-22 | 45.15 | 45.63 | 44.71 | 45.42 | — |
| 2026-01-21 | 44.99 | 45.9 | 43.28 | 45.26 | — |
| 2026-01-20 | 44.99 | 46.27 | 44.44 | 45.76 | — |