Indicators

Centene Corp (NY: CNC )

77.15 -0.64 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.34	41.34	39.53	39.71	4,084,738	-1.63(-3.95%)
Jul 28, 2017	41.00	41.62	40.65	41.34	2,429,834	+0.76(+1.87%)
Jul 27, 2017	41.54	41.55	40.32	40.59	2,778,860	-1.11(-2.66%)
Jul 26, 2017	41.42	42.25	41.31	41.70	4,172,782	+0.27(+0.65%)
Jul 25, 2017	43.62	43.97	41.06	41.42	6,374,818	-0.68(-1.60%)
Jul 24, 2017	42.37	42.51	42.01	42.10	4,245,226	-0.27(-0.63%)
Jul 21, 2017	42.69	42.69	42.17	42.37	1,662,264	-0.34(-0.78%)
Jul 20, 2017	42.48	43.01	42.26	42.70	3,924,964	+0.38(+0.89%)
Jul 19, 2017	42.25	42.61	42.06	42.33	2,659,390	+0.11(+0.25%)
Jul 18, 2017	42.16	42.26	41.78	42.22	3,899,868	+0.38(+0.90%)
Jul 17, 2017	41.48	41.97	41.30	41.84	3,241,574	+0.45(+1.07%)
Jul 14, 2017	41.35	41.69	41.16	41.40	3,493,066	+0.20(+0.49%)
Jul 13, 2017	41.24	41.36	40.76	41.20	2,778,910	-0.05(-0.12%)
Jul 12, 2017	41.19	41.44	40.84	41.25	3,611,600	+0.26(+0.63%)
Jul 11, 2017	40.90	41.46	40.65	40.99	3,298,170	+0.43(+1.05%)
Jul 10, 2017	40.55	40.87	40.37	40.56	1,871,812	-0.07(-0.16%)
Jul 07, 2017	40.10	40.92	39.95	40.63	2,562,430	+0.78(+1.96%)
Jul 06, 2017	40.50	40.77	39.69	39.85	2,649,260	-0.95(-2.32%)
Jul 05, 2017	40.24	41.06	40.08	40.80	2,694,036	+0.73(+1.81%)

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.