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 29, 2022	92.21	93.54	91.46	92.97	2,972,578	+0.62(+0.67%)
Jul 28, 2022	92.77	93.04	91.63	92.35	2,610,250	-0.16(-0.17%)
Jul 27, 2022	92.41	93.17	91.23	92.51	2,484,858	-0.64(-0.69%)
Jul 26, 2022	92.61	94.58	91.85	93.15	4,011,744	+1.22(+1.33%)
Jul 25, 2022	91.20	92.65	91.03	91.93	3,424,325	+0.99(+1.09%)
Jul 22, 2022	91.16	91.50	89.51	90.94	2,852,164	+0.43(+0.48%)
Jul 21, 2022	90.11	90.79	88.01	90.51	2,773,290	+0.35(+0.39%)
Jul 20, 2022	91.00	91.30	88.90	90.16	3,033,286	-1.19(-1.30%)
Jul 19, 2022	90.37	91.62	90.09	91.35	2,579,579	+1.63(+1.82%)
Jul 18, 2022	89.85	90.91	89.11	89.72	3,261,159	+0.06(+0.07%)
Jul 15, 2022	87.72	89.84	86.86	89.66	3,544,282	+3.90(+4.55%)
Jul 14, 2022	85.10	86.14	84.14	85.76	2,502,024	+0.57(+0.67%)
Jul 13, 2022	85.71	86.79	85.11	85.19	2,190,710	-1.72(-1.98%)
Jul 12, 2022	86.63	87.51	86.26	86.91	2,423,976	-0.31(-0.36%)
Jul 11, 2022	87.15	88.37	86.90	87.22	2,867,854	-0.79(-0.90%)
Jul 08, 2022	85.06	88.77	84.72	88.01	4,578,211	+2.75(+3.23%)
Jul 07, 2022	85.83	86.84	85.15	85.26	2,034,944	-0.75(-0.87%)
Jul 06, 2022	85.09	86.57	84.68	86.01	2,506,339	+1.26(+1.49%)
Jul 05, 2022	85.12	85.22	81.75	84.75	2,776,384	-1.46(-1.69%)

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.