Skip to main content

Centene Corp (NY: CNC )

67.83 -0.10 (-0.15%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 67.20 68.03 66.67 67.93 5,495,288 +0.45(+0.67%)
Jun 20, 2024 66.19 67.62 65.66 67.48 4,211,528 +1.09(+1.64%)
Jun 18, 2024 68.43 68.82 66.04 66.39 3,945,887 -1.81(-2.65%)
Jun 17, 2024 68.43 68.57 67.58 68.20 3,123,356 -0.73(-1.06%)
Jun 14, 2024 68.63 69.26 68.21 68.93 3,722,889 -0.05(-0.07%)
Jun 13, 2024 67.82 69.40 66.87 68.98 4,714,328 +1.27(+1.88%)
Jun 12, 2024 69.43 69.56 67.58 67.71 3,681,916 -1.55(-2.24%)
Jun 11, 2024 69.65 69.65 68.53 69.26 2,581,685 -0.58(-0.83%)
Jun 10, 2024 69.62 69.99 69.26 69.84 2,976,405 +0.03(+0.04%)
Jun 07, 2024 70.36 70.59 69.47 69.81 3,170,230 -0.63(-0.89%)
Jun 06, 2024 69.98 70.58 69.39 70.44 2,582,378 +0.74(+1.06%)
Jun 05, 2024 70.72 70.72 68.97 69.70 2,090,969 -0.44(-0.63%)
Jun 04, 2024 70.74 70.99 69.68 70.14 2,313,484 -0.99(-1.39%)
Jun 03, 2024 71.40 71.95 70.35 71.13 2,708,462 -0.46(-0.64%)
May 31, 2024 69.21 71.70 69.20 71.59 7,385,024 +2.63(+3.81%)
May 30, 2024 68.50 70.01 68.10 68.96 6,597,987 -1.54(-2.18%)
May 29, 2024 71.67 71.72 66.79 70.50 6,690,646 -2.22(-3.05%)
May 28, 2024 74.49 74.58 72.29 72.72 4,039,095 -1.91(-2.56%)
May 24, 2024 77.42 77.84 74.23 74.63 4,121,313 -2.70(-3.49%)
May 23, 2024 78.00 78.25 77.15 77.33 2,989,200 -1.10(-1.40%)
May 22, 2024 78.37 79.02 78.12 78.43 2,529,460 +0.03(+0.04%)
May 21, 2024 77.74 78.73 77.34 78.40 2,900,615 +0.83(+1.07%)
May 20, 2024 78.10 78.32 77.36 77.57 2,083,485 -0.49(-0.63%)
May 17, 2024 77.60 78.19 77.15 78.06 2,640,941 +0.92(+1.19%)
May 16, 2024 78.18 78.82 77.02 77.14 4,564,574 -0.95(-1.22%)
May 15, 2024 77.19 78.36 77.19 78.09 2,921,829 +1.22(+1.59%)
May 14, 2024 77.36 77.55 76.55 76.87 3,310,569 -0.28(-0.36%)
May 13, 2024 77.71 78.32 76.92 77.15 3,452,537 -0.64(-0.82%)
May 10, 2024 77.65 78.58 77.59 77.79 3,033,545 +0.14(+0.18%)
May 09, 2024 75.92 77.69 75.75 77.65 3,137,366 +1.80(+2.37%)
May 08, 2024 76.33 76.43 75.77 75.85 2,707,465 -0.05(-0.07%)
May 07, 2024 75.51 76.11 75.22 75.90 2,534,528 +0.76(+1.01%)
May 06, 2024 75.21 75.57 74.68 75.14 2,780,170 +0.33(+0.44%)
May 03, 2024 74.50 75.11 73.78 74.81 4,706,741 +0.48(+0.65%)
May 02, 2024 72.99 75.15 72.34 74.33 5,386,627 +2.08(+2.88%)
May 01, 2024 72.31 73.58 70.06 72.25 4,361,044 -0.81(-1.11%)
Apr 30, 2024 73.65 73.80 72.88 73.06 4,509,087 -0.77(-1.04%)
Apr 29, 2024 74.34 74.98 73.24 73.83 5,107,338 -0.17(-0.23%)
Apr 26, 2024 73.96 74.97 71.25 74.00 6,382,744 -1.68(-2.22%)
Apr 25, 2024 76.06 76.32 74.86 75.68 3,640,354 -0.51(-0.67%)
Apr 24, 2024 76.02 76.36 75.36 76.19 2,775,956 +0.35(+0.46%)
Apr 23, 2024 75.87 76.44 75.49 75.84 1,655,534 +0.26(+0.34%)
Apr 22, 2024 75.50 76.34 75.25 75.58 2,479,605 +0.43(+0.57%)
Apr 19, 2024 74.29 75.35 73.57 75.15 2,686,979 +1.40(+1.90%)
Apr 18, 2024 73.11 74.69 72.95 73.75 5,184,354 +1.75(+2.43%)
Apr 17, 2024 72.47 73.23 71.85 72.00 3,064,304 -0.26(-0.36%)
Apr 16, 2024 73.94 75.24 71.83 72.26 3,240,401 -0.46(-0.63%)
Apr 15, 2024 75.73 75.73 72.69 72.72 5,532,031 +1.99(+2.81%)
Apr 12, 2024 71.55 71.91 70.30 70.73 2,918,714 -0.91(-1.27%)
Apr 11, 2024 72.14 72.36 71.24 71.64 2,249,722 -0.61(-0.84%)
Apr 10, 2024 72.17 72.75 71.79 72.25 2,648,281 -0.46(-0.63%)
Apr 09, 2024 72.95 73.22 72.34 72.71 2,420,888 -0.27(-0.37%)
Apr 08, 2024 72.41 73.61 72.34 72.98 2,969,466 +0.20(+0.27%)
Apr 05, 2024 71.57 72.90 71.24 72.78 2,748,225 +0.73(+1.01%)
Apr 04, 2024 73.36 74.09 71.83 72.05 3,529,245 -0.99(-1.36%)
Apr 03, 2024 72.55 73.08 72.03 73.04 3,600,822 +0.59(+0.81%)
Apr 02, 2024 75.33 75.33 72.10 72.45 5,832,329 -5.30(-6.82%)
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.