Indicators

Centene Corp (NY: CNC )

78.05 +0.91 (+1.17%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.17	43.69	42.93	43.26	4,852,332	+0.09(+0.21%)
Sep 27, 2019	43.42	43.75	42.77	43.17	4,681,500	+0.04(+0.09%)
Sep 26, 2019	45.19	45.35	42.96	43.13	6,662,266	-2.20(-4.85%)
Sep 25, 2019	45.64	46.47	45.29	45.33	3,354,263	-0.45(-0.98%)
Sep 24, 2019	46.62	46.76	45.22	45.78	4,431,252	-0.61(-1.31%)
Sep 23, 2019	46.12	46.49	45.85	46.39	3,264,950	+0.00(+0.00%)
Sep 20, 2019	46.68	46.90	46.05	46.39	6,167,700	-0.06(-0.13%)
Sep 19, 2019	46.25	47.17	46.20	46.45	4,140,054	+0.45(+0.98%)
Sep 18, 2019	45.47	46.40	45.41	46.00	4,385,712	+0.45(+0.99%)
Sep 17, 2019	46.09	46.23	45.48	45.55	5,702,999	-0.57(-1.24%)
Sep 16, 2019	45.15	46.46	45.15	46.12	5,330,062	+0.72(+1.59%)
Sep 13, 2019	45.36	46.12	45.25	45.40	5,923,900	+0.51(+1.14%)
Sep 12, 2019	47.09	47.17	44.81	44.89	6,338,524	-1.89(-4.04%)
Sep 11, 2019	47.42	47.53	46.45	46.78	2,730,850	-0.53(-1.12%)
Sep 10, 2019	46.33	47.47	45.78	47.31	4,448,864	+1.08(+2.34%)
Sep 09, 2019	45.91	46.40	45.28	46.23	5,532,227	+0.34(+0.74%)
Sep 06, 2019	46.30	46.66	45.78	45.89	3,079,900	-0.25(-0.54%)
Sep 05, 2019	46.17	46.48	45.50	46.14	2,627,297	+0.53(+1.16%)
Sep 04, 2019	46.54	46.67	45.50	45.61	2,822,677	-0.53(-1.15%)

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.