Indicators

Centene Corp (NY: CNC )

77.99 +0.85 (+1.10%)

Streaming Delayed Price Updated: 1:38 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	50.66	53.07	50.46	53.02	8,612,300	+0.40(+0.76%)
Feb 27, 2020	53.27	55.22	52.15	52.62	9,800,176	-1.77(-3.25%)
Feb 26, 2020	55.84	56.57	53.54	54.39	9,804,278	-1.56(-2.79%)
Feb 25, 2020	59.78	59.90	55.83	55.95	6,019,676	-3.40(-5.73%)
Feb 24, 2020	62.37	63.46	58.75	59.35	8,367,183	-6.14(-9.38%)
Feb 21, 2020	65.21	65.92	64.84	65.49	3,098,800	-0.24(-0.37%)
Feb 20, 2020	66.70	66.92	65.14	65.73	3,676,439	-1.64(-2.43%)
Feb 19, 2020	66.72	67.45	66.07	67.37	7,252,502	+0.66(+0.99%)
Feb 18, 2020	65.03	66.87	64.78	66.71	7,022,441	+1.77(+2.73%)
Feb 14, 2020	65.78	65.88	64.27	64.94	5,962,300	-0.95(-1.44%)
Feb 13, 2020	65.79	66.85	65.72	65.89	3,112,427	-0.60(-0.90%)
Feb 12, 2020	64.66	67.07	64.57	66.49	6,668,138	+2.78(+4.36%)
Feb 11, 2020	63.14	64.21	63.04	63.71	3,628,139	+0.71(+1.13%)
Feb 10, 2020	63.15	63.27	62.49	63.00	4,297,648	-0.16(-0.25%)
Feb 07, 2020	64.43	64.44	62.90	63.16	3,818,000	-1.19(-1.85%)
Feb 06, 2020	65.81	65.99	63.71	64.35	5,731,248	-1.72(-2.60%)
Feb 05, 2020	63.17	66.34	63.12	66.07	6,582,123	+4.10(+6.62%)
Feb 04, 2020	61.82	64.00	60.50	61.97	8,362,318	-1.01(-1.60%)

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.