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 (%)
Dec 29, 2023	73.63	74.58	73.63	74.21	2,512,201	+0.32(+0.43%)
Dec 28, 2023	73.52	74.18	73.45	73.89	2,729,533	+0.46(+0.63%)
Dec 27, 2023	73.75	73.81	72.95	73.43	2,310,266	-0.22(-0.30%)
Dec 26, 2023	73.17	73.91	73.09	73.65	1,507,625	+0.31(+0.42%)
Dec 22, 2023	73.56	73.61	72.74	73.34	2,156,737	-0.07(-0.10%)
Dec 21, 2023	72.70	73.46	72.28	73.41	3,352,067	+1.20(+1.66%)
Dec 20, 2023	74.33	74.46	72.05	72.21	4,532,541	-2.32(-3.11%)
Dec 19, 2023	74.73	75.25	73.97	74.53	2,859,896	-0.26(-0.35%)
Dec 18, 2023	74.49	74.89	73.91	74.79	3,635,313	+0.57(+0.77%)
Dec 15, 2023	74.90	75.42	72.86	74.22	7,375,707	-1.29(-1.71%)
Dec 14, 2023	76.69	76.69	74.18	75.51	5,617,694	-1.16(-1.51%)
Dec 13, 2023	75.86	76.78	74.82	76.67	4,912,922	+0.33(+0.43%)
Dec 12, 2023	75.62	77.83	75.62	76.34	5,290,140	+2.09(+2.81%)
Dec 11, 2023	74.03	74.30	73.01	74.25	2,650,122	+0.48(+0.65%)
Dec 08, 2023	74.63	74.63	73.41	73.77	2,693,987	-0.47(-0.63%)
Dec 07, 2023	74.84	74.84	73.62	74.24	2,434,610	-0.16(-0.22%)
Dec 06, 2023	74.97	75.00	73.83	74.40	2,153,321	-0.61(-0.81%)
Dec 05, 2023	74.37	75.31	73.75	75.01	3,012,374	+0.98(+1.32%)
Dec 04, 2023	74.84	74.88	73.52	74.03	2,348,672	-0.85(-1.14%)

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.