Indicators

Centene Corp (NY: CNC )

73.06 -0.77 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	75.16	77.39	75.16	76.24	5,579,700	+1.54(+2.06%)
Jan 30, 2023	75.37	76.02	74.59	74.70	3,781,253	-0.55(-0.73%)
Jan 27, 2023	76.63	76.83	74.89	75.25	2,892,367	-1.36(-1.78%)
Jan 26, 2023	76.26	77.21	76.04	76.61	2,726,479	+0.56(+0.74%)
Jan 25, 2023	75.18	77.39	75.18	76.05	4,034,021	+0.29(+0.38%)
Jan 24, 2023	75.00	76.25	74.77	75.76	3,198,215	-0.03(-0.04%)
Jan 23, 2023	76.39	76.97	75.55	75.79	2,896,509	-0.36(-0.47%)
Jan 20, 2023	75.86	76.21	74.97	76.15	2,981,889	+0.29(+0.38%)
Jan 19, 2023	75.37	76.38	75.10	75.86	2,486,063	+0.77(+1.03%)
Jan 18, 2023	76.74	76.90	74.97	75.09	3,091,189	-1.65(-2.15%)
Jan 17, 2023	77.44	78.35	76.67	76.74	3,302,819	-0.30(-0.39%)
Jan 13, 2023	77.73	79.06	76.87	77.04	3,195,710	-1.14(-1.46%)
Jan 12, 2023	78.48	78.97	76.92	78.18	3,503,535	-0.26(-0.33%)
Jan 11, 2023	76.11	78.45	75.86	78.44	2,892,431	+2.32(+3.05%)
Jan 10, 2023	77.73	77.84	75.54	76.12	3,030,804	-1.47(-1.89%)
Jan 09, 2023	78.89	79.98	77.47	77.59	4,301,874	-1.07(-1.36%)
Jan 06, 2023	77.75	79.05	77.05	78.66	3,882,917	+1.40(+1.81%)
Jan 05, 2023	78.71	79.11	76.71	77.26	5,882,284	-2.20(-2.77%)
Jan 04, 2023	80.19	80.76	78.91	79.46	5,149,028	-0.28(-0.35%)

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.