Indicators

Centene Corp (NY: CNC )

77.79 +0.14 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	69.85	70.05	68.06	68.40	4,185,019	-1.69(-2.41%)
Feb 27, 2023	70.88	70.97	69.98	70.09	2,832,086	-0.19(-0.27%)
Feb 24, 2023	71.68	71.68	70.12	70.28	2,960,374	-1.39(-1.94%)
Feb 23, 2023	71.99	72.32	70.91	71.67	3,369,633	-0.61(-0.84%)
Feb 22, 2023	72.41	72.71	71.84	72.28	2,226,781	+0.01(+0.01%)
Feb 21, 2023	73.12	73.42	72.22	72.27	3,557,437	-1.09(-1.49%)
Feb 17, 2023	72.75	73.78	72.63	73.36	2,700,434	+0.35(+0.48%)
Feb 16, 2023	72.80	73.69	72.42	73.01	3,716,567	-0.09(-0.12%)
Feb 15, 2023	72.81	73.30	72.24	73.10	3,882,817	-0.28(-0.38%)
Feb 14, 2023	73.01	74.44	72.79	73.38	3,929,566	+0.30(+0.41%)
Feb 13, 2023	72.99	73.39	72.12	73.08	4,695,017	+0.34(+0.47%)
Feb 10, 2023	72.91	73.22	71.42	72.74	4,949,584	+1.18(+1.65%)
Feb 09, 2023	73.09	73.57	71.35	71.56	4,784,090	-1.36(-1.87%)
Feb 08, 2023	70.61	73.92	70.55	72.92	6,636,118	+1.94(+2.73%)
Feb 07, 2023	70.00	71.41	68.73	70.98	6,668,632	-0.03(-0.04%)
Feb 06, 2023	71.19	71.69	70.60	71.01	4,759,295	+0.00(+0.00%)
Feb 03, 2023	73.22	73.66	70.80	71.01	5,098,555	-1.56(-2.15%)
Feb 02, 2023	74.60	74.60	71.94	72.57	9,685,735	-2.57(-3.42%)

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.