Indicators

Centene Corp (NY: CNC )

78.06 +0.92 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	76.82	77.95		77.76	2,535,426	+0.49(+0.63%)
Jan 28, 2022	75.90	77.36	75.50	77.27	2,246,584	+1.00(+1.31%)
Jan 27, 2022	77.10	77.19	75.11	76.27	5,524,782	+0.93(+1.23%)
Jan 26, 2022	76.37	77.30	74.52	75.34	3,086,845	-1.03(-1.35%)
Jan 25, 2022	76.50	76.87	75.03	76.37	2,710,633	-1.16(-1.50%)
Jan 24, 2022	76.46	77.88	74.76	77.53	3,855,910	+0.39(+0.51%)
Jan 21, 2022	79.50	79.88	76.89	77.14	3,120,757	-1.81(-2.29%)
Jan 20, 2022	77.61	80.21	77.53	78.95	3,567,310	+1.34(+1.73%)
Jan 19, 2022	79.25	79.97	77.34	77.61	3,462,299	-1.08(-1.37%)
Jan 18, 2022	79.86	79.95	78.52	78.69	3,460,838	-1.86(-2.31%)
Jan 14, 2022				80.55	0	+0.67(+0.84%)
Jan 13, 2022	80.16	80.76	79.44	79.88	3,221,145	-0.44(-0.55%)
Jan 12, 2022	79.93	80.53	79.54	80.32	2,796,123	+0.30(+0.37%)
Jan 11, 2022	77.39	80.11	77.39	80.02	3,884,385	+2.18(+2.80%)
Jan 10, 2022	76.68	78.19	75.59	77.84	5,675,536	+1.50(+1.96%)
Jan 07, 2022	76.67	77.22	75.53	76.34	4,364,751	-0.11(-0.14%)
Jan 06, 2022	78.00	79.77	75.15	76.45	6,784,503	-3.34(-4.19%)
Jan 05, 2022	81.32	82.25	79.75	79.79	3,550,883	-1.29(-1.59%)
Jan 04, 2022	82.08	83.04	80.82	81.08	2,536,945	-1.57(-1.90%)

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.