Indicators

Centene Corp (NY: CNC )

77.15 -0.64 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	69.15	69.66	68.76	68.88	3,527,701	-0.38(-0.55%)
Sep 28, 2023	69.99	70.92	69.02	69.26	2,961,804	-0.48(-0.69%)
Sep 27, 2023	70.17	70.77	68.92	69.74	3,031,413	-0.25(-0.36%)
Sep 26, 2023	70.70	70.97	69.82	69.99	3,716,998	-0.58(-0.82%)
Sep 25, 2023	68.85	70.66	70.09	70.57	3,298,120	+1.89(+2.75%)
Sep 22, 2023	69.28	69.75	68.52	68.68	4,389,698	-0.86(-1.24%)
Sep 21, 2023	68.20	69.99	67.89	69.54	4,066,455	+1.46(+2.14%)
Sep 20, 2023	68.22	68.48	67.23	68.08	2,591,603	+0.23(+0.34%)
Sep 19, 2023	67.97	68.05	67.20	67.85	2,313,220	-0.01(-0.01%)
Sep 18, 2023	68.12	68.12	67.20	67.86	1,925,646	+0.05(+0.07%)
Sep 15, 2023	67.56	68.43	67.54	67.81	5,347,996	+0.20(+0.30%)
Sep 14, 2023	68.71	68.86	67.26	67.61	2,986,967	-0.73(-1.07%)
Sep 13, 2023	67.24	69.17	67.14	68.34	5,235,987	+1.32(+1.97%)
Sep 12, 2023	66.05	67.04	65.13	67.02	4,115,079	+0.60(+0.90%)
Sep 11, 2023	65.64	67.12	65.64	66.42	4,665,799	+1.01(+1.54%)
Sep 08, 2023	65.89	66.14	65.06	65.41	3,519,177	-1.03(-1.55%)
Sep 07, 2023	63.70	67.13	63.49	66.44	6,931,443	+3.12(+4.93%)
Sep 06, 2023	62.50	64.11	62.50	63.32	5,073,029	+1.44(+2.33%)
Sep 05, 2023	61.41	62.28	61.31	61.88	3,890,030	+0.61(+1.00%)

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.