Quantcast

Historical Stock Prices

CNAC 
$10.24
*  
0.06
0.58%
Get CNAC Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading CNAC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 14-JUN-2018 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/14/2019 10.29 10.29 10.24 10.24 3,000
06/13/2019 10.39 10.39 10.3 10.3 23,619
06/12/2019 10.34 10.34 10.34 10.34 00
06/11/2019 10.34 10.34 10.34 10.34 00
06/10/2019 10.34 10.34 10.34 10.34 4,050
06/07/2019 10.3 10.3 10.3 10.3 00
06/06/2019 10.3 10.3 10.3 10.3 00
06/05/2019 10.3 10.3 10.3 10.3 00
06/04/2019 10.2527 10.39 10.2527 10.3 1,700
06/03/2019 10.34 10.34 10.34 10.34 00
05/31/2019 10.34 10.34 10.34 10.34 1,500
05/30/2019 10.34 10.34 10.3 10.34 2,100
05/29/2019 10.15 10.15 10.15 10.15 00
05/28/2019 10.15 10.15 10.15 10.15 00
05/24/2019 10.15 10.15 10.15 10.15 00
05/23/2019 10.1527 10.1527 10.15 10.15 901
05/22/2019 10.15 10.15 10.15 10.15 00
05/21/2019 10.15 10.15 10.15 10.15 00
05/20/2019 10.15 10.3 10.15 10.15 8,200
05/17/2019 10.33 10.33 10.33 10.33 00
05/16/2019 10.33 10.33 10.33 10.33 00
05/15/2019 10.33 10.33 10.33 10.33 00
05/14/2019 10.33 10.33 10.33 10.33 00
05/13/2019 10.33 10.33 10.33 10.33 00
05/10/2019 10.33 10.33 10.33 10.33 00
05/09/2019 10.33 10.33 10.33 10.33 00
05/08/2019 10.33 10.33 10.33 10.33 00
05/07/2019 10.33 10.33 10.33 10.33 00
05/06/2019 10.32 10.33 10.32 10.33 500
05/03/2019 10.15 10.15 10.15 10.15 00
05/02/2019 10.15 10.15 10.15 10.15 00
05/01/2019 10.15 10.15 10.15 10.15 201
04/30/2019 10.245 10.34 10.2 10.34 11,662
04/29/2019 10.15 10.15 10.15 10.15 00
04/26/2019 10.15 10.15 10.15 10.15 100
04/25/2019 9.92 9.92 9.92 9.92 00
04/24/2019 9.92 9.92 9.92 9.92 00
04/23/2019 9.92 9.92 9.92 9.92 00
04/22/2019 9.92 9.92 9.92 9.92 100
04/18/2019 9.795 9.795 9.795 9.795 00
04/17/2019 9.795 9.795 9.795 9.795 00
04/16/2019 9.795 9.795 9.795 9.795 00
04/15/2019 9.795 9.795 9.795 9.795 00
04/12/2019 9.795 9.795 9.795 9.795 00
04/11/2019 9.795 9.795 9.795 9.795 00
04/10/2019 9.795 9.795 9.795 9.795 00
04/09/2019 9.795 9.795 9.795 9.795 00
04/08/2019 9.795 9.795 9.795 9.795 100
04/05/2019 10.1 10.1 10.1 10.1 00
04/04/2019 10.1 10.1 10.1 10.1 00
04/03/2019 10.1 10.1 10.1 10.1 00
04/02/2019 10.1 10.1 10.1 10.1 00
04/01/2019 10.1 10.1 10.1 10.1 105
03/29/2019 10.32 10.32 10.32 10.32 200
03/28/2019 10.1446 10.1446 10.1446 10.1446 116
03/27/2019 9.62 10.3 8.75 9.75 6,519
03/26/2019 9.815 10.2008 9.815 10.2008 264
03/25/2019 10.1 10.1 10.1 10.1 00
03/22/2019 9.9664 10.1042 9.56 10.1 2,300
03/21/2019 10.3273 10.3273 10.3273 10.3273 00
03/20/2019 10.3273 10.3273 10.3273 10.3273 1,000
03/19/2019 10.34 10.34 10.34 10.34 00
03/18/2019 10.34 10.34 10.34 10.34 00
03/15/2019 10.34 10.38 10.34 10.34 613,628
03/14/2019 10.35 10.35 10.35 10.35 00
03/13/2019 10.35 10.35 10.35 10.35 00
03/12/2019 10.35 10.35 10.35 10.35 00
03/11/2019 10.35 10.35 10.35 10.35 50,000
03/08/2019 10.33 10.33 10.33 10.33 00
03/07/2019 10.33 10.33 10.33 10.33 00
03/06/2019 10.33 10.33 10.33 10.33 00
03/05/2019 10.33 10.33 10.33 10.33 00
03/04/2019 10.33 10.33 10.33 10.33 00
03/01/2019 10.33 10.33 10.33 10.33 00
02/28/2019 10.33 10.33 10.33 10.33 00
02/27/2019 10.33 10.33 10.33 10.33 225,000
02/26/2019 10.28 10.2804 10.28 10.2804 10,000
02/25/2019 10.3251 10.3251 10.3251 10.3251 100
02/22/2019 10.3 10.3 10.3 10.3 00
02/21/2019 10.3 10.3 10.3 10.3 00
02/20/2019 10.3 10.3 10.3 10.3 2,292
02/19/2019 10.34 10.34 10.34 10.34 2,000
02/15/2019 10.32 10.3299 10.32 10.3299 500
02/14/2019 10.33 10.33 10.31 10.33 6,902
02/13/2019 10.3 10.3 10.3 10.3 00
02/12/2019 10.3 10.3 10.3 10.3 500
02/11/2019 10.2903 10.2903 10.2903 10.2903 00
02/08/2019 10.2903 10.2903 10.2903 10.2903 00
02/07/2019 10.2903 10.2903 10.2903 10.2903 800
02/06/2019 10.29 10.29 10.29 10.29 100
02/05/2019 10.29 10.29 10.29 10.29 00
02/04/2019 10.29 10.29 10.29 10.29 365
02/01/2019 10.23 10.23 10.23 10.23 00
01/31/2019 10.23 10.23 10.23 10.23 3,110
01/30/2019 10.29 10.29 10.29 10.29 00
01/29/2019 10.27 10.29 10.27 10.29 2,400
01/28/2019 10.28 10.28 10.28 10.28 00
01/25/2019 10.3 10.3196 10.28 10.28 3,500
01/24/2019 10.28 10.28 10.28 10.28 00
01/23/2019 10.28 10.28 10.28 10.28 10,300
01/22/2019 10.28 10.28 10.28 10.28 00
01/18/2019 10.28 10.28 10.28 10.28 00
01/17/2019 10.28 10.28 10.28 10.28 458
01/16/2019 10.27 10.27 10.27 10.27 00
01/15/2019 10.27 10.27 10.27 10.27 00
01/14/2019 10.26 10.27 10.26 10.27 12,551
01/11/2019 10.25 10.26 10.235 10.25 391,206
01/10/2019 10.235 10.24 10.235 10.24 4,985
01/09/2019 10.2101 10.2101 10.2101 10.2101 196
01/08/2019 10.23 10.23 10.23 10.23 1,000
01/07/2019 10.22 10.25 10.22 10.24 400
01/04/2019 10.2362 10.2362 10.2362 10.2362 501
01/03/2019 10.2301 10.2327 10.2301 10.2327 351
01/02/2019 10.23 10.25 10.1991 10.25 34,313
12/31/2018 10.22 10.25 10.21 10.21 2,999
12/28/2018 10.24 10.24 10.24 10.24 00
12/27/2018 10.24 10.24 10.24 10.24 00
12/26/2018 10.25 10.25 10.22 10.24 1,625
12/24/2018 10.23 10.23 10.2 10.2 1,212
12/21/2018 10.22 10.25 10.2 10.2365 234,874
12/20/2018 10.185 10.2312 10.185 10.22 1,870
12/19/2018 10.2158 10.2158 10.2158 10.2158 125
12/18/2018 10.22 10.22 10.22 10.22 00
12/17/2018 10.22 10.22 10.22 10.22 562
12/14/2018 10.2 10.21 10.2 10.21 38,017
12/13/2018 10.2 10.2 10.19 10.2 142,000
12/12/2018 10.19 10.19 10.19 10.19 100
12/11/2018 10.19 10.2 10.19 10.2 42,432
12/10/2018 10.17 10.201 10.17 10.2 247,980
12/07/2018 10.19 10.2 10.18 10.19 54,295
12/06/2018 10.18 10.19 10.16 10.19 155,005
12/04/2018 10.17 10.17 10.17 10.17 00
12/03/2018 10.16 10.17 10.16 10.17 8,020
11/30/2018 10.18 10.18 10.16 10.16 7,896
11/29/2018 10.115 10.18 10.115 10.18 8,609
11/28/2018 10.0593 10.18 10.0593 10.18 250
11/27/2018 10.15 10.165 10.15 10.15 17,431
11/26/2018 10.15 10.15 10.15 10.15 337
11/23/2018 10.15 10.19 10.15 10.18 1,460
11/21/2018 10.15 10.15 10.12 10.12 51,043
11/20/2018 10.12 10.12 10.12 10.12 00
11/19/2018 10.12 10.12 10.12 10.12 00
11/16/2018 10.1 10.12 10.1 10.12 19,840
11/15/2018 10.1 10.12 10.1 10.12 63,100
11/14/2018 10.11 10.11 10.11 10.11 00
11/13/2018 10.11 10.11 10.11 10.11 2,000
11/12/2018 10.11 10.11 10.1 10.1 105,295
11/09/2018 10.12 10.12 10.12 10.12 31,450
11/08/2018 10.12 10.12 10.11 10.12 50,000
11/07/2018 10.1 10.1 10.1 10.1 00
11/06/2018 10.1 10.1 10.1 10.1 00
11/05/2018 10.1 10.1 10.1 10.1 00
11/02/2018 10.1 10.1 10.1 10.1 00
11/01/2018 10.1 10.1 10.1 10.1 1,900
10/31/2018 10.1 10.1 10.1 10.1 200
10/30/2018 10.1 10.1 10.1 10.1 00
10/29/2018 10.08 10.1 10.08 10.1 34,697
10/26/2018 10.08 10.08 10.07 10.07 19,644
10/25/2018 10.1 10.1 10.08 10.08 5,226
10/24/2018 10.08 10.08 9.95 10.06 39,656
10/23/2018 10.1 10.1 10.1 10.1 00
10/22/2018 10.1 10.1 10.1 10.1 00
10/19/2018 10.1 10.1 10.1 10.1 00
10/18/2018 10.1 10.1 10.1 10.1 00
10/17/2018 10.1 10.1 10.1 10.1 15,010
10/16/2018 10.11 10.11 10.11 10.11 00
10/15/2018 10.11 10.11 10.11 10.11 00
10/12/2018 10.11 10.11 10.11 10.11 50,200
10/11/2018 10.11 10.11 10.11 10.11 25,500
10/10/2018 10.11 10.12 10.11 10.12 201,620
10/09/2018 10.11 10.11 10.11 10.11 00
10/08/2018 10.12 10.12 10.11 10.11 358,325
10/05/2018 10.12 10.12 10.12 10.12 00
10/04/2018 10.12 10.12 10.12 10.12 00
10/03/2018 10.12 10.12 10.12 10.12 00
10/02/2018 10.12 10.12 10.12 10.12 00
10/01/2018 10.12 10.12 10.12 10.12 00
09/28/2018 10.09 10.12 10.09 10.12 389,346
09/27/2018 10.09 10.09 10.09 10.09 00
09/26/2018 10.1 10.1 10.09 10.09 700,274
09/25/2018 10.11 10.11 10.02 10.1 213,906
09/24/2018 10.09 10.12 10.09 10.1 68,782
09/21/2018 10.09 10.09 10.09 10.09 1,200
09/20/2018 10.09 10.09 10.09 10.09 00
09/19/2018 10.09 10.09 10.09 10.09 00
09/18/2018 10.09 10.09 10.09 10.09 4,496
09/17/2018 10.1 10.1 10.1 10.1 00
09/14/2018 10.1 10.15 10.1 10.1 20,635
09/13/2018 10.09 10.1 10.08 10.1 25,100
09/12/2018 10.09 10.09 10.09 10.09 00
09/11/2018 10.09 10.09 10.09 10.09 880
09/10/2018 10.1 10.1 10.0699 10.0699 10,740
09/07/2018 10.07 10.08 10.07 10.08 8,564
09/06/2018 10.07 10.07 10.07 10.07 460,500
09/05/2018 10.06 10.06 10.06 10.06 2,000
09/04/2018 10.06 10.06 10.05 10.05 13,194
08/31/2018 10.05 10.06 10.05 10.06 7,670
08/30/2018 10.07 10.07 10.07 10.07 40,109
08/29/2018 10.07 10.07 10.07 10.07 50,100
08/28/2018 10.07 10.07 10.07 10.07 25,000
08/27/2018 10.06 10.06 10.06 10.06 00
08/24/2018 10.1 10.1 10.05 10.06 107,925
08/23/2018 10.07 10.07 10.01 10.07 23,474
08/22/2018 10.05 10.05 10 10 3,515
08/21/2018 10.05 10.05 10.05 10.05 100
08/20/2018 10.07 10.07 10.07 10.07 00
08/17/2018 10.0699 10.07 10.0699 10.07 1,189
08/16/2018 10.07 10.07 10.07 10.07 5,500
08/15/2018 10.04 10.05 10.03 10.05 256,835
08/14/2018 10.07 10.07 10.07 10.07 00
08/13/2018 10.051 10.07 10.05 10.07 66,300
08/10/2018 10.07 10.07 10.07 10.07 00
08/09/2018 10.07 10.08 10.07 10.07 152,926
08/08/2018 10.09 10.09 10.09 10.09 00
08/07/2018 10.07 10.09 10.07 10.09 100,218
08/06/2018 10.08 10.1 10.06 10.06 588
08/03/2018 10.08 10.1 10.06 10.06 422,773
08/02/2018 9.97 10 9.97 10 1,424
08/01/2018 9.99 9.99 9.99 9.99 256,815
07/31/2018 9.98 9.98 9.98 9.98 00
07/30/2018 9.98 9.98 9.98 9.98 00
07/27/2018 9.98 9.98 9.98 9.98 00
07/26/2018 9.98 9.98 9.98 9.98 25,000
07/25/2018 9.98 9.99 9.98 9.98 4,073
07/24/2018 9.98 9.98 9.98 9.98 75,000
07/23/2018 9.98 9.98 9.98 9.98 00
07/20/2018 9.98 9.98 9.98 9.98 00
07/19/2018 9.98 9.98 9.979 9.98 8,202
07/18/2018 9.97 9.97 9.97 9.97 00
07/17/2018 9.97 9.97 9.97 9.97 5,200
07/16/2018 9.97 9.97 9.97 9.97 00
07/13/2018 9.97 9.97 9.97 9.97 4,899
07/12/2018 9.97 9.97 9.97 9.97 00
07/11/2018 9.97 9.97 9.97 9.97 00
07/10/2018 9.97 9.97 9.97 9.97 00
07/09/2018 9.9699 9.97 9.9699 9.97 498
07/06/2018 9.9699 9.9699 9.9699 9.9699 420
07/05/2018 9.95 9.95 9.95 9.95 00
07/03/2018 9.95 9.95 9.95 9.95 00
07/02/2018 9.97 9.97 9.95 9.95 25,715
06/29/2018 9.96 9.96 9.96 9.96 400
06/28/2018 9.97 9.97 9.97 9.97 2,686
06/27/2018 9.97 9.97 9.97 9.97 00
06/26/2018 9.97 9.97 9.97 9.97 00
06/25/2018 9.95 9.97 9.95 9.97 629
06/22/2018 9.96 9.96 9.96 9.96 6,487
06/21/2018 9.95 9.97 9.95 9.95 17,013
06/20/2018 9.95 9.95 9.95 9.95 10,000
06/19/2018 9.96 9.96 9.96 9.96 00
06/18/2018 9.97 9.97 9.96 9.96 1,472
06/15/2018 9.99 9.99 9.99 9.99 00
06/14/2018 9.99 9.99 9.99 9.99 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio