Indicators

Centene Corp (NY: CNC )

77.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	81.49	82.79	80.89	82.62	2,718,470	-0.90(-1.08%)
Feb 25, 2022	80.37	83.65	82.01	83.52	2,055,426	+2.68(+3.32%)
Feb 24, 2022	79.75	81.03	79.13	80.84	2,366,393	-0.51(-0.63%)
Feb 23, 2022	81.94	82.69	81.19	81.35	1,769,233	+0.02(+0.02%)
Feb 22, 2022	82.35	82.35	80.44	81.33	1,676,584	-0.73(-0.89%)
Feb 18, 2022				82.06	0	-0.75(-0.91%)
Feb 17, 2022	83.92	83.99	82.48	82.81	1,408,340	-1.41(-1.67%)
Feb 16, 2022	83.72	84.55	83.40	84.22	2,675,354	+0.14(+0.17%)
Feb 15, 2022	83.11	84.25	82.90	84.08	1,949,138	+2.07(+2.52%)
Feb 14, 2022	83.32	83.58	81.54	82.01	1,687,922	-1.31(-1.57%)
Feb 11, 2022	83.91	84.60	82.81	83.32	1,676,148	-0.83(-0.99%)
Feb 10, 2022	84.94	85.88	83.78	84.15	1,775,759	-1.80(-2.09%)
Feb 09, 2022	86.40	86.81	85.67	85.95	2,428,731	+0.28(+0.33%)
Feb 08, 2022	80.09	86.01	80.09	85.67	4,990,749	+4.88(+6.04%)
Feb 07, 2022	80.66	81.59	80.16	80.79	2,758,414	+0.22(+0.27%)
Feb 04, 2022	80.45	82.59	78.94	80.57	3,364,620	-0.96(-1.18%)
Feb 03, 2022	81.37	81.83		81.53	6,042,048	+2.71(+3.44%)
Feb 02, 2022	76.83	79.23	76.79	78.82	2,481,125	+1.87(+2.43%)

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.