Indicators

Centene Corp (NY: CNC )

77.57 -0.49 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	71.59	72.52	71.38	72.39	2,968,200	+0.78(+1.09%)
Sep 27, 2018	71.03	71.96	70.79	71.61	1,743,900	+0.82(+1.16%)
Sep 26, 2018	71.21	71.33	70.69	70.79	1,815,252	-0.32(-0.45%)
Sep 25, 2018	71.49	71.58	71.00	71.11	1,343,374	-0.38(-0.53%)
Sep 24, 2018	71.30	71.77	71.00	71.49	2,119,562	+0.13(+0.19%)
Sep 21, 2018	71.27	72.06	71.19	71.36	4,027,800	-0.06(-0.08%)
Sep 20, 2018	71.72	71.88	71.11	71.42	2,013,418	-0.12(-0.17%)
Sep 19, 2018	71.68	71.69	70.89	71.53	1,580,698	+0.11(+0.16%)
Sep 18, 2018	70.75	71.98	70.57	71.42	2,236,450	+0.55(+0.77%)
Sep 17, 2018	72.88	72.90	70.64	70.88	2,788,054	-1.75(-2.40%)
Sep 14, 2018	72.59	72.93	72.11	72.62	2,497,800	+0.16(+0.21%)
Sep 13, 2018	72.20	72.89	72.05	72.47	1,895,626	+0.33(+0.45%)
Sep 12, 2018	72.00	72.24	71.33	72.14	1,851,880	-0.00(-0.01%)
Sep 11, 2018	71.50	72.58	71.25	72.14	2,029,870	+0.43(+0.60%)
Sep 10, 2018	72.81	73.16	71.27	71.72	2,187,568	-1.31(-1.79%)
Sep 07, 2018	72.65	74.12	72.50	73.03	1,908,200	+0.37(+0.51%)
Sep 06, 2018	72.76	73.02	71.95	72.66	2,368,580	+0.04(+0.06%)
Sep 05, 2018	73.28	73.31	72.16	72.61	2,082,286	-0.49(-0.67%)

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.