Indicators

Centene Corp (NY: CNC )

73.83 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.73	74.23	73.24	73.60	3,240,734	-0.12(-0.16%)
May 27, 2021	73.67	73.90	73.30	73.72	4,156,510	+0.23(+0.31%)
May 26, 2021	73.89	74.25	73.18	73.49	3,341,872	-0.47(-0.64%)
May 25, 2021	73.91	74.52	73.44	73.96	5,254,954	+0.04(+0.05%)
May 24, 2021	73.96	74.39	73.62	73.92	5,348,289	+0.19(+0.26%)
May 21, 2021	72.12	73.96	72.04	73.73	7,245,689	+1.93(+2.69%)
May 20, 2021	70.68	72.45	70.28	71.80	8,318,394	+0.92(+1.30%)
May 19, 2021	70.75	71.06	70.27	70.88	4,162,385	+0.15(+0.21%)
May 18, 2021	70.78	71.37	69.92	70.73	4,807,419	+0.17(+0.24%)
May 17, 2021	69.31	70.98	69.20	70.56	4,611,482	+1.36(+1.97%)
May 14, 2021	68.89	69.35	68.42	69.20	2,980,704	+0.81(+1.18%)
May 13, 2021	69.28	69.99	68.30	68.39	5,495,474	-1.25(-1.79%)
May 12, 2021	67.85	70.14	67.66	69.64	5,406,970	+1.58(+2.32%)
May 11, 2021	69.93	70.40	67.73	68.06	3,881,440	-1.50(-2.16%)
May 10, 2021	70.11	71.04	69.42	69.56	5,817,613	-0.89(-1.26%)
May 07, 2021	65.28	70.51	65.04	70.45	11,819,157	+5.26(+8.07%)
May 06, 2021	65.65	65.87	64.13	65.19	4,023,776	-0.10(-0.15%)
May 05, 2021	64.75	65.62	63.64	65.29	6,554,093	+0.73(+1.13%)
May 04, 2021	62.13	64.58	62.10	64.56	4,492,692	+2.14(+3.43%)

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.