Indicators

Centene Corp (NY: CNC )

77.56 +0.42 (+0.54%)

Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	63.20	63.28	61.42	61.65	4,790,232	-1.52(-2.41%)
Nov 27, 2020	62.11	63.35	62.11	63.17	2,310,200	+0.98(+1.58%)
Nov 25, 2020	63.66	63.88	61.90	62.19	3,698,500	-1.20(-1.89%)
Nov 24, 2020	64.32	65.14	63.25	63.39	3,023,749	-0.53(-0.83%)
Nov 23, 2020	63.25	64.22	63.13	63.92	3,213,704	+0.96(+1.52%)
Nov 20, 2020	63.38	63.67	62.23	62.96	2,921,800	-0.65(-1.02%)
Nov 19, 2020	65.53	65.58	63.33	63.61	3,373,708	-2.35(-3.56%)
Nov 18, 2020	68.19	68.19	65.93	65.96	1,928,369	-1.32(-1.96%)
Nov 17, 2020	67.20	67.75	66.27	67.28	3,037,812	-0.39(-0.58%)
Nov 16, 2020	69.85	69.85	67.45	67.67	3,261,074	-1.38(-2.00%)
Nov 13, 2020	69.13	69.67	68.65	69.05	2,901,400	+0.22(+0.32%)
Nov 12, 2020	69.04	70.07	68.26	68.83	2,580,967	-0.57(-0.82%)
Nov 11, 2020	72.13	72.24	69.39	69.40	4,132,272	-1.72(-2.42%)
Nov 10, 2020	69.76	72.31	67.85	71.12	6,561,011	+2.30(+3.34%)
Nov 09, 2020	70.06	71.09	68.68	68.82	4,208,444	+0.89(+1.31%)
Nov 06, 2020	68.00	68.30	66.50	67.93	3,666,000	+0.05(+0.07%)
Nov 05, 2020	64.60	68.18	64.31	67.88	6,192,829	+3.89(+6.08%)
Nov 04, 2020	64.00	65.84	63.41	63.99	9,042,381	-0.65(-1.01%)
Nov 03, 2020	63.35	65.45	62.89	64.64	4,660,380	+2.26(+3.62%)

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.