Skip to main content

Centene Corp (NY: CNC )

78.49 +0.14 (+0.18%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 66.26 68.50 66.14 68.09 4,936,229 +1.91(+2.89%)
Jul 28, 2023 69.08 69.08 64.93 66.18 7,129,099 -3.77(-5.39%)
Jul 27, 2023 70.24 71.08 69.85 69.95 2,879,459 -0.02(-0.03%)
Jul 26, 2023 70.63 70.98 69.66 69.97 3,107,832 -0.35(-0.50%)
Jul 25, 2023 70.72 70.72 69.99 70.32 2,618,375 -0.54(-0.76%)
Jul 24, 2023 70.51 70.97 70.47 70.86 3,089,499 +0.23(+0.33%)
Jul 21, 2023 70.40 71.66 70.40 70.63 5,086,757 +0.45(+0.64%)
Jul 20, 2023 69.06 70.39 68.34 70.18 3,116,728 +1.69(+2.47%)
Jul 19, 2023 68.08 69.92 67.93 68.49 3,940,537 +2.16(+3.26%)
Jul 18, 2023 65.35 66.72 65.25 66.33 3,789,334 +1.26(+1.94%)
Jul 17, 2023 65.50 65.96 65.02 65.07 3,002,222 -0.56(-0.85%)
Jul 14, 2023 65.07 66.81 64.98 65.63 5,082,912 +1.98(+3.11%)
Jul 13, 2023 63.87 64.39 63.55 63.65 3,681,625 -0.15(-0.24%)
Jul 12, 2023 66.70 66.71 63.69 63.80 6,728,451 -3.96(-5.84%)
Jul 11, 2023 67.29 67.89 67.16 67.76 2,182,444 +0.45(+0.67%)
Jul 10, 2023 66.61 67.78 66.59 67.31 2,400,238 +0.81(+1.22%)
Jul 07, 2023 66.51 67.09 66.41 66.50 2,565,821 -0.69(-1.03%)
Jul 06, 2023 67.07 67.77 66.78 67.19 3,733,615 -0.25(-0.37%)
Jul 05, 2023 67.13 67.81 67.13 67.44 2,000,146 +0.07(+0.10%)
Jul 03, 2023 67.12 67.56 66.81 67.37 1,353,440 -0.08(-0.12%)
Jun 30, 2023 67.15 67.95 66.92 67.45 3,490,997 +0.46(+0.69%)
Jun 29, 2023 66.24 67.49 66.14 66.99 3,021,046 +0.89(+1.35%)
Jun 28, 2023 66.41 66.58 65.71 66.10 2,107,072 -0.44(-0.66%)
Jun 27, 2023 66.34 66.87 65.46 66.54 2,358,276 +0.18(+0.27%)
Jun 26, 2023 66.30 67.09 65.38 66.36 1,753,705 +0.03(+0.05%)
Jun 23, 2023 66.49 67.07 66.28 66.33 2,517,722 -0.47(-0.70%)
Jun 22, 2023 66.53 66.99 66.10 66.80 1,895,135 +0.79(+1.20%)
Jun 21, 2023 65.61 66.89 65.60 66.01 3,846,232 +0.09(+0.14%)
Jun 20, 2023 65.40 66.44 64.99 65.92 3,539,947 +0.26(+0.40%)
Jun 16, 2023 66.35 66.88 64.82 65.66 5,625,254 -0.46(-0.70%)
Jun 15, 2023 64.72 66.96 64.72 66.12 4,460,184 -2.16(-3.16%)
May 08, 2023 68.19 68.74 67.82 68.28 1,507,679 -0.11(-0.16%)
May 05, 2023 67.85 68.88 67.76 68.39 2,042,495 +1.17(+1.74%)
May 04, 2023 68.39 68.39 66.75 67.22 2,667,669 -1.50(-2.18%)
May 03, 2023 68.60 69.42 67.97 68.72 2,875,932 +0.24(+0.35%)
May 02, 2023 68.74 69.01 67.25 68.48 2,107,181 -0.13(-0.19%)
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.