Indicators

Centene Corp (NY: CNC )

74.00 -1.68 (-2.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	73.96	74.97	71.25	74.00	6,382,744	-1.68(-2.22%)
Apr 25, 2024	76.06	76.32	74.86	75.68	3,640,354	-0.51(-0.67%)
Apr 24, 2024	76.02	76.36	75.36	76.19	2,775,956	+0.35(+0.46%)
Apr 23, 2024	75.87	76.44	75.49	75.84	1,655,534	+0.26(+0.34%)
Apr 22, 2024	75.50	76.34	75.25	75.58	2,479,605	+0.43(+0.57%)
Apr 19, 2024	74.29	75.35	73.57	75.15	2,686,979	+1.40(+1.90%)
Apr 18, 2024	73.11	74.69	72.95	73.75	5,184,354	+1.75(+2.43%)
Apr 17, 2024	72.47	73.23	71.85	72.00	3,064,304	-0.26(-0.36%)
Apr 16, 2024	73.94	75.24	71.83	72.26	3,240,401	-0.46(-0.63%)
Apr 15, 2024	75.73	75.73	72.69	72.72	5,532,031	+1.99(+2.81%)
Apr 12, 2024	71.55	71.91	70.30	70.73	2,918,714	-0.91(-1.27%)
Apr 11, 2024	72.14	72.36	71.24	71.64	2,249,722	-0.61(-0.84%)
Apr 10, 2024	72.17	72.75	71.79	72.25	2,648,281	-0.46(-0.63%)
Apr 09, 2024	72.95	73.22	72.34	72.71	2,420,888	-0.27(-0.37%)
Apr 08, 2024	72.41	73.61	72.34	72.98	2,969,466	+0.20(+0.27%)
Apr 05, 2024	71.57	72.90	71.24	72.78	2,748,225	+0.73(+1.01%)
Apr 04, 2024	73.36	74.09	71.83	72.05	3,529,245	-0.99(-1.36%)
Apr 03, 2024	72.55	73.08	72.03	73.04	3,600,822	+0.59(+0.81%)
Apr 02, 2024	75.33	75.33	72.10	72.45	5,832,329	-5.30(-6.82%)

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.