Indicators

Centene Corp (NY: CNC )

77.57 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2018	56.82	57.80	56.81	57.65	2,751,800	+1.25(+2.22%)
Dec 28, 2018	56.94	57.30	56.09	56.40	2,306,200	-0.48(-0.84%)
Dec 27, 2018	56.76	57.23	54.25	56.88	4,194,112	-0.81(-1.40%)
Dec 26, 2018	54.87	57.70	54.84	57.69	2,869,176	+3.14(+5.77%)
Dec 24, 2018	55.67	56.05	54.47	54.55	1,542,000	-1.71(-3.04%)
Dec 21, 2018	57.34	58.19	56.08	56.26	7,270,600	-1.57(-2.72%)
Dec 20, 2018	59.08	59.18	57.01	57.83	4,452,390	-1.63(-2.75%)
Dec 19, 2018	60.05	61.59	58.99	59.46	4,265,740	-0.59(-0.97%)
Dec 18, 2018	60.63	61.09	59.12	60.05	6,069,750	-0.66(-1.10%)
Dec 17, 2018	59.60	61.62	57.34	60.71	13,092,356	-3.05(-4.79%)
Dec 14, 2018	66.25	67.38	63.16	63.77	4,971,800	-2.67(-4.02%)
Dec 13, 2018	67.33	68.15	65.70	66.44	2,764,608	-0.71(-1.06%)
Dec 12, 2018	67.73	68.44	67.06	67.14	2,508,860	+0.73(+1.10%)
Dec 11, 2018	67.37	67.96	66.03	66.42	2,228,436	+0.19(+0.28%)
Dec 10, 2018	66.77	67.14	64.50	66.23	3,009,110	-0.38(-0.57%)
Dec 07, 2018	67.79	68.33	65.94	66.61	4,159,600	-1.11(-1.64%)
Dec 06, 2018	69.67	70.00	65.59	67.72	4,838,456	-3.37(-4.74%)
Dec 04, 2018	73.58	74.49	71.00	71.09	4,047,000	-2.33(-3.17%)

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.