Indicators

Centene Corp (NY: CNC )

77.69 +0.55 (+0.72%)

Streaming Delayed Price Updated: 11:04 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	60.40	60.64	59.72	60.47	1,147,800	+0.03(+0.05%)
Nov 27, 2019	60.11	60.76	59.61	60.44	2,983,200	+0.19(+0.32%)
Nov 26, 2019	60.73	61.08	59.91	60.25	3,567,331	-0.92(-1.50%)
Nov 25, 2019	59.69	61.28	59.59	61.17	4,989,456	+1.72(+2.89%)
Nov 22, 2019	59.90	60.28	59.20	59.45	3,429,400	-0.24(-0.40%)
Nov 21, 2019	59.38	59.83	58.90	59.69	3,096,540	+0.23(+0.39%)
Nov 20, 2019	58.94	59.54	58.15	59.46	4,426,504	+0.07(+0.12%)
Nov 19, 2019	59.68	59.74	58.86	59.39	4,223,209	+0.03(+0.05%)
Nov 18, 2019	57.88	60.37	57.88	59.36	11,091,832	+1.80(+3.13%)
Nov 15, 2019	54.64	58.18	54.26	57.56	8,367,300	+2.91(+5.32%)
Nov 14, 2019	55.46	55.50	54.47	54.65	3,170,143	-0.70(-1.26%)
Nov 13, 2019	54.80	55.94	54.70	55.35	5,665,666	+0.15(+0.27%)
Nov 12, 2019	54.00	55.34	53.71	55.20	4,468,849	+1.24(+2.30%)
Nov 11, 2019	54.59	54.85	53.84	53.96	5,643,324	-1.10(-2.00%)
Nov 08, 2019	53.33	55.11	53.18	55.06	6,699,700	+1.97(+3.71%)
Nov 07, 2019	50.84	53.12	50.84	53.09	5,953,839	+2.26(+4.45%)
Nov 06, 2019	51.85	52.39	50.81	50.83	3,947,929	-1.01(-1.95%)
Nov 05, 2019	51.99	52.48	51.25	51.84	3,506,719	+0.13(+0.25%)
Nov 04, 2019	52.39	52.43	51.01	51.71	5,726,705	-0.42(-0.81%)

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.