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 (%)
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	66.71	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%)

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.