Indicators

Centene Corp (NY: CNC )

73.56 -0.27 (-0.36%)

Streaming Delayed Price Updated: 2:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	52.46	52.53	51.27	52.44	6,968,000	+0.00(+0.00%)
Jun 27, 2019	52.02	53.07	51.43	52.44	4,914,871	+0.42(+0.81%)
Jun 26, 2019	54.08	54.27	52.02	52.02	6,365,379	-1.89(-3.51%)
Jun 25, 2019	55.39	55.52	53.81	53.91	6,899,350	-1.42(-2.57%)
Jun 24, 2019	56.36	56.69	54.70	55.33	5,822,158	-1.04(-1.84%)
Jun 21, 2019	55.55	56.71	55.20	56.37	8,455,600	+0.99(+1.79%)
Jun 20, 2019	55.99	56.02	54.85	55.38	4,444,896	-0.08(-0.14%)
Jun 19, 2019	55.23	55.69	54.62	55.46	4,296,480	+0.20(+0.36%)
Jun 18, 2019	55.12	55.96	54.75	55.26	4,983,350	+0.25(+0.45%)
Jun 17, 2019	53.65	55.05	53.59	55.01	5,650,034	+1.46(+2.73%)
Jun 14, 2019	53.90	54.15	53.10	53.55	3,258,100	-0.19(-0.35%)
Jun 13, 2019	53.71	54.22	53.26	53.74	7,409,952	+0.05(+0.09%)
Jun 12, 2019	54.36	54.39	53.06	53.69	7,356,974	-0.47(-0.87%)
Jun 11, 2019	55.41	55.55	54.16	54.16	5,528,495	-0.81(-1.47%)
Jun 10, 2019	54.74	55.29	54.45	54.97	5,137,877	+0.76(+1.40%)
Jun 07, 2019	54.15	54.58	53.70	54.21	4,035,700	+0.32(+0.59%)
Jun 06, 2019	53.99	54.51	53.66	53.89	4,448,417	+0.02(+0.04%)
Jun 05, 2019	54.20	54.25	53.20	53.87	12,850,708	-0.07(-0.13%)
Jun 04, 2019	52.54	54.32	52.40	53.94	12,784,783	+2.12(+4.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.