Indicators

Centene Corp (NY: CNC )

78.06 +0.92 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	67.18	67.84	65.10	66.25	5,282,500	-0.65(-0.97%)
May 28, 2020	66.39	67.74	65.61	66.90	3,041,820	+1.21(+1.84%)
May 27, 2020	65.13	65.74	62.37	65.69	3,246,442	+1.20(+1.86%)
May 26, 2020	66.05	66.09	64.09	64.49	4,112,955	-0.35(-0.54%)
May 22, 2020	66.22	66.27	64.69	64.84	2,661,200	-0.81(-1.23%)
May 21, 2020	64.75	65.80	64.15	65.65	3,253,695	+0.33(+0.51%)
May 20, 2020	67.50	67.60	64.98	65.32	4,129,117	-1.59(-2.38%)
May 19, 2020	67.38	68.45	66.87	66.91	2,369,603	-0.83(-1.23%)
May 18, 2020	69.50	70.62	67.67	67.74	3,240,374	-0.96(-1.40%)
May 15, 2020	65.50	69.00	65.50	68.70	3,614,800	+2.86(+4.34%)
May 14, 2020	64.09	66.58	63.87	65.84	2,868,899	+1.15(+1.78%)
May 13, 2020	66.28	66.41	63.84	64.69	3,638,143	-2.06(-3.09%)
May 12, 2020	68.38	68.86	66.59	66.75	3,731,616	-0.79(-1.17%)
May 11, 2020	65.39	67.97	65.25	67.54	3,958,142	+1.66(+2.52%)
May 08, 2020	65.57	66.17	65.02	65.88	1,961,900	+1.27(+1.97%)
May 07, 2020	66.50	66.78	64.29	64.61	2,651,045	-0.89(-1.36%)
May 06, 2020	68.31	68.37	65.38	65.50	2,866,929	-2.85(-4.17%)
May 05, 2020	66.44	68.68	65.50	68.35	3,237,636	+2.49(+3.78%)
May 04, 2020	64.92	65.92	63.86	65.86	2,280,006	+0.89(+1.37%)

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.