Skip to main content

Centene Corp (NY: CNC )

78.48 +0.13 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 63.20 63.37 61.63 61.65 3,619,797 -1.07(-1.71%)
Aug 30, 2023 63.72 64.18 62.62 62.72 4,047,057 -1.72(-2.67%)
Aug 29, 2023 64.20 64.53 63.87 64.44 1,705,463 +0.42(+0.66%)
Aug 28, 2023 63.97 64.40 63.61 64.02 2,153,919 +0.54(+0.85%)
Aug 25, 2023 64.14 64.14 62.92 63.48 1,585,006 -0.48(-0.75%)
Aug 24, 2023 63.80 64.47 63.53 63.96 1,746,078 +0.33(+0.52%)
Aug 23, 2023 64.41 64.41 63.22 63.63 2,927,315 -0.17(-0.27%)
Aug 22, 2023 63.65 64.62 63.65 63.80 2,396,513 -0.03(-0.05%)
Aug 21, 2023 63.86 64.09 63.53 63.83 2,842,999 +0.13(+0.20%)
Aug 18, 2023 63.45 64.34 63.43 63.70 2,566,657 +0.20(+0.31%)
Aug 17, 2023 64.10 64.14 62.94 63.50 3,104,032 -0.80(-1.24%)
Aug 16, 2023 65.11 65.59 64.28 64.30 2,429,852 -0.97(-1.49%)
Aug 15, 2023 65.98 66.48 65.17 65.27 2,058,048 -1.58(-2.36%)
Aug 14, 2023 65.63 67.27 65.58 66.85 3,517,631 +1.09(+1.66%)
Aug 11, 2023 65.44 65.77 65.05 65.76 3,366,123 +0.01(+0.02%)
Aug 10, 2023 66.02 66.88 65.49 65.75 2,331,621 -0.05(-0.08%)
Aug 09, 2023 66.04 66.55 65.79 65.80 2,221,055 -0.48(-0.72%)
Aug 08, 2023 67.00 67.02 66.01 66.28 1,974,289 -0.55(-0.82%)
Aug 07, 2023 66.14 67.21 66.08 66.83 2,552,174 +1.03(+1.57%)
Aug 04, 2023 66.10 66.60 65.51 65.80 4,215,541 -0.26(-0.39%)
Aug 03, 2023 67.32 67.32 65.90 66.06 5,046,123 -1.29(-1.92%)
Aug 02, 2023 68.44 68.83 67.30 67.35 3,166,712 -0.66(-0.97%)
Aug 01, 2023 68.15 68.67 67.76 68.01 3,798,642 -0.08(-0.12%)
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 66.72 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 +1.47(+2.27%)
Jun 14, 2023 64.21 65.20 63.04 64.65 7,427,448 -4.82(-6.94%)
Jun 13, 2023 69.25 69.82 68.96 69.47 2,023,633 +0.29(+0.42%)
Jun 12, 2023 68.84 69.64 68.60 69.18 2,318,516 +0.18(+0.26%)
Jun 09, 2023 67.57 69.27 67.08 69.00 2,674,431 +1.38(+2.04%)
Jun 08, 2023 67.75 68.12 67.04 67.62 2,140,498 -0.07(-0.10%)
Jun 07, 2023 66.62 68.40 66.03 67.69 5,127,665 +0.96(+1.44%)
Jun 06, 2023 67.32 67.41 66.22 66.73 3,294,138 -0.61(-0.91%)
Jun 05, 2023 66.82 67.61 65.84 67.34 2,219,819 +0.88(+1.32%)
Jun 02, 2023 65.22 66.68 64.20 66.46 3,595,854 +1.52(+2.34%)
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.