Centene Corp (NY: CNC )

78.48 +0.13 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 84.11 84.15 82.36 82.40 2,965,553 -1.59(-1.89%)
Dec 30, 2021 84.27 84.61 83.77 83.99 2,019,088 -0.23(-0.27%)
Dec 29, 2021 84.50 85.12 83.97 84.22 1,878,697 -0.23(-0.27%)
Dec 28, 2021 84.30 85.20 84.23 84.45 1,784,756 +0.08(+0.09%)
Dec 27, 2021 84.96 85.03 83.37 84.37 2,910,941 -0.35(-0.41%)
Dec 23, 2021 84.44 85.44 84.08 84.72 2,254,369 +0.35(+0.41%)
Dec 22, 2021 82.82 84.55 82.29 84.37 3,245,297 +1.38(+1.66%)
Dec 21, 2021 82.94 83.75 81.88 82.99 3,489,699 +0.57(+0.69%)
Dec 20, 2021 82.23 82.96 80.95 82.42 4,470,599 -0.60(-0.72%)
Dec 17, 2021 83.12 84.10 82.15 83.02 7,823,349 +0.02(+0.02%)
Dec 16, 2021 83.84 84.75 82.85 83.00 6,305,627 -0.33(-0.40%)
Dec 15, 2021 81.96 83.59 80.81 83.33 6,716,610 +1.48(+1.81%)
Dec 14, 2021 78.80 82.22 78.80 81.85 10,930,295 +3.70(+4.73%)
Dec 13, 2021 78.90 79.32 77.42 78.15 4,496,293 -0.30(-0.38%)
Dec 10, 2021 76.50 79.74 76.41 78.45 7,261,195 +3.58(+4.78%)
Dec 09, 2021 73.76 75.18 73.15 74.87 4,891,002 +0.99(+1.34%)
Dec 08, 2021 73.50 74.32 73.25 73.88 4,657,969 +0.48(+0.65%)
Dec 07, 2021 72.25 73.71 71.89 73.40 5,261,098 +1.63(+2.27%)
Dec 06, 2021 72.00 74.29 71.69 71.77 5,306,779 +0.72(+1.01%)
Dec 03, 2021 71.71 72.55 70.31 71.05 3,440,814 -0.37(-0.52%)
Dec 02, 2021 70.41 71.71 69.51 71.42 3,798,228 +1.24(+1.77%)
Dec 01, 2021 72.30 73.07 70.09 70.18 3,372,356 -1.23(-1.72%)
Nov 30, 2021 73.36 73.41 71.01 71.41 4,526,791 -2.36(-3.20%)
Nov 29, 2021 73.83 74.26 73.22 73.77 3,132,964 -0.13(-0.18%)
Nov 26, 2021 74.56 74.86 72.84 73.90 1,992,084 -1.71(-2.26%)
Nov 24, 2021 75.76 76.15 75.43 75.61 3,072,575 -0.53(-0.70%)
Nov 23, 2021 74.27 76.26 74.25 76.14 3,050,554 +2.06(+2.78%)
Nov 22, 2021 72.99 74.48 72.42 74.08 2,460,479 +1.07(+1.47%)
Nov 19, 2021 75.31 75.31 72.63 73.01 3,801,878 -2.36(-3.13%)
Nov 18, 2021 76.40 75.70 75.07 75.37 7,428,399 -0.81(-1.06%)
Nov 17, 2021 75.15 76.82 74.98 76.18 6,264,202 +1.20(+1.60%)
Nov 16, 2021 75.17 75.64 74.20 74.98 3,369,648 -0.12(-0.16%)
Nov 15, 2021 75.68 76.05 74.80 75.10 2,613,801 -0.76(-1.00%)
Nov 12, 2021 75.75 76.17 74.91 75.86 2,352,849 +0.57(+0.76%)
Nov 11, 2021 74.94 75.59 74.50 75.29 1,988,976 +0.23(+0.31%)
Nov 10, 2021 74.79 75.06 4,150,872 +0.29(+0.39%)
Nov 09, 2021 73.97 74.83 73.50 74.77 2,596,534 +0.69(+0.93%)
Nov 08, 2021 74.14 74.25 73.42 74.08 1,817,313 -0.09(-0.12%)
Nov 05, 2021 73.81 74.92 73.51 74.17 2,719,539 +0.40(+0.54%)
Nov 04, 2021 74.38 74.84 73.41 73.77 5,101,884 -0.13(-0.18%)
Nov 03, 2021 68.82 74.85 68.45 73.90 7,585,759 +4.56(+6.58%)
Nov 02, 2021 71.70 71.88 69.02 69.34 4,841,600 -2.40(-3.35%)
Nov 01, 2021 70.39 72.30 70.29 71.74 4,716,489 +0.50(+0.70%)
Oct 29, 2021 71.38 71.89 70.95 71.24 3,045,722 -0.37(-0.52%)
Oct 28, 2021 69.86 71.71 69.23 71.61 3,604,820 +1.06(+1.50%)
Oct 27, 2021 70.99 72.82 70.47 70.55 7,717,412 -0.42(-0.59%)
Oct 26, 2021 68.46 71.57 70.97 10,235,473 +3.00(+4.41%)
Oct 25, 2021 69.03 69.15 67.79 67.97 5,061,024 -1.27(-1.83%)
Oct 22, 2021 68.77 69.61 68.37 69.24 3,001,472 +0.25(+0.36%)
Oct 21, 2021 67.92 69.29 67.68 68.99 4,906,850 +0.90(+1.32%)
Oct 20, 2021 65.16 68.35 64.84 68.09 5,833,881 +3.38(+5.22%)
Oct 19, 2021 64.48 64.89 64.02 64.71 2,470,364 +0.70(+1.09%)
Oct 18, 2021 65.11 65.42 63.99 64.01 2,603,452 -1.31(-2.01%)
Oct 15, 2021 63.37 65.55 63.28 65.32 4,394,139 +2.09(+3.31%)
Oct 14, 2021 63.51 64.67 62.96 63.23 3,873,261 +1.29(+2.08%)
Oct 13, 2021 62.74 62.74 61.21 61.94 3,161,568 -1.10(-1.74%)
Oct 12, 2021 63.16 63.85 62.97 63.04 2,790,190 -0.06(-0.10%)
Oct 11, 2021 64.14 64.49 63.01 63.10 2,248,195 -1.23(-1.91%)
Oct 08, 2021 64.17 64.58 63.64 64.33 2,678,500 +0.36(+0.56%)
Oct 07, 2021 63.40 64.62 63.26 63.97 2,372,403 +0.93(+1.48%)
Oct 06, 2021 62.07 63.12 60.81 63.04 3,333,775 +0.33(+0.53%)
Oct 05, 2021 62.68 63.07 61.94 62.71 4,022,913 +0.18(+0.29%)
Oct 04, 2021 63.25 64.01 62.25 62.53 2,430,402 -0.52(-0.82%)
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.