Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centene Corp (NY: CNC )

73.06 -0.77 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 69.15 69.66 68.76 68.88 3,527,701 -0.38(-0.55%)
Sep 28, 2023 69.99 70.92 69.02 69.26 2,961,804 -0.48(-0.69%)
Sep 27, 2023 70.17 70.77 68.92 69.74 3,031,413 -0.25(-0.36%)
Sep 26, 2023 70.70 70.97 69.82 69.99 3,716,998 -0.58(-0.82%)
Sep 25, 2023 68.85 70.66 70.09 70.57 3,298,120 +1.89(+2.75%)
Sep 22, 2023 69.28 69.75 68.52 68.68 4,389,698 -0.86(-1.24%)
Sep 21, 2023 68.20 69.99 67.89 69.54 4,066,455 +1.46(+2.14%)
Sep 20, 2023 68.22 68.48 67.23 68.08 2,591,603 +0.23(+0.34%)
Sep 19, 2023 67.97 68.05 67.20 67.85 2,313,220 -0.01(-0.01%)
Sep 18, 2023 68.12 68.12 67.20 67.86 1,925,646 +0.05(+0.07%)
Sep 15, 2023 67.56 68.43 67.54 67.81 5,347,996 +0.20(+0.30%)
Sep 14, 2023 68.71 68.86 67.26 67.61 2,986,967 -0.73(-1.07%)
Sep 13, 2023 67.24 69.17 67.14 68.34 5,235,987 +1.32(+1.97%)
Sep 12, 2023 66.05 67.04 65.13 67.02 4,115,079 +0.60(+0.90%)
Sep 11, 2023 65.64 67.12 65.64 66.42 4,665,799 +1.01(+1.54%)
Sep 08, 2023 65.89 66.14 65.06 65.41 3,519,177 -1.03(-1.55%)
Sep 07, 2023 63.70 67.13 63.49 66.44 6,931,443 +3.12(+4.93%)
Sep 06, 2023 62.50 64.11 62.50 63.32 5,073,029 +1.44(+2.33%)
Sep 05, 2023 61.41 62.28 61.31 61.88 3,890,030 +0.61(+1.00%)
Sep 01, 2023 61.95 62.00 60.83 61.27 4,239,790 -0.38(-0.62%)
Aug 31, 2023 63.20 63.37 61.63 61.65 3,619,797 -1.07(-1.71%)
Aug 30, 2023 63.72 64.18 62.62 62.72 4,047,057 -1.72(-2.67%)
Aug 29, 2023 64.20 64.53 63.87 64.44 1,705,463 +0.42(+0.66%)
Aug 28, 2023 63.97 64.40 63.61 64.02 2,153,919 +0.54(+0.85%)
Aug 25, 2023 64.14 64.14 62.92 63.48 1,585,006 -0.48(-0.75%)
Aug 24, 2023 63.80 64.47 63.53 63.96 1,746,078 +0.33(+0.52%)
Aug 23, 2023 64.41 64.41 63.22 63.63 2,927,315 -0.17(-0.27%)
Aug 22, 2023 63.65 64.62 63.65 63.80 2,396,513 -0.03(-0.05%)
Aug 21, 2023 63.86 64.09 63.53 63.83 2,842,999 +0.13(+0.20%)
Aug 18, 2023 63.45 64.34 63.43 63.70 2,566,657 +0.20(+0.31%)
Aug 17, 2023 64.10 64.14 62.94 63.50 3,104,032 -0.80(-1.24%)
Aug 16, 2023 65.11 65.59 64.28 64.30 2,429,852 -0.97(-1.49%)
Aug 15, 2023 65.98 66.48 65.17 65.27 2,058,048 -1.58(-2.36%)
Aug 14, 2023 65.63 67.27 65.58 66.85 3,517,631 +1.09(+1.66%)
Aug 11, 2023 65.44 65.77 65.05 65.76 3,366,123 +0.01(+0.02%)
Aug 10, 2023 66.02 66.88 65.49 65.75 2,331,621 -0.05(-0.08%)
Aug 09, 2023 66.04 66.55 65.79 65.80 2,221,055 -0.48(-0.72%)
Aug 08, 2023 67.00 67.02 66.01 66.28 1,974,289 -0.55(-0.82%)
Aug 07, 2023 66.14 67.21 66.08 66.83 2,552,174 +1.03(+1.57%)
Aug 04, 2023 66.10 66.60 65.51 65.80 4,215,541 -0.26(-0.39%)
Aug 03, 2023 67.32 67.32 65.90 66.06 5,046,123 -1.29(-1.92%)
Aug 02, 2023 68.44 68.83 67.30 67.35 3,166,712 -0.66(-0.97%)
Aug 01, 2023 68.15 68.67 67.76 68.01 3,798,642 -0.08(-0.12%)
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%)
Jul 03, 2023 67.12 67.56 66.81 67.37 1,353,440 -0.08(-0.12%)
Jun 30, 2023 67.15 67.95 66.92 67.45 3,490,997 +0.46(+0.69%)
Jun 29, 2023 66.24 67.49 66.14 66.99 3,021,046 +0.89(+1.35%)
Jun 28, 2023 66.41 66.58 65.71 66.10 2,107,072 -0.44(-0.66%)
Jun 27, 2023 66.34 66.87 65.46 66.54 2,358,276 +0.18(+0.27%)
Jun 26, 2023 66.30 67.09 65.38 66.36 1,753,705 +0.03(+0.05%)
Jun 23, 2023 66.49 67.07 66.28 66.33 2,517,722 -0.47(-0.70%)
Jun 22, 2023 66.53 66.99 66.10 66.80 1,895,135 +0.79(+1.20%)
Jun 21, 2023 65.61 66.89 65.60 66.01 3,846,232 +0.09(+0.14%)
Jun 20, 2023 65.40 66.44 64.99 65.92 3,539,947 +0.26(+0.40%)
Jun 16, 2023 66.35 66.88 64.82 65.66 5,625,254 -0.46(-0.70%)
Jun 15, 2023 64.72 66.96 64.72 66.12 4,460,184 -2.16(-3.16%)
May 08, 2023 68.19 68.74 67.82 68.28 1,507,679 -0.11(-0.16%)
May 05, 2023 67.85 68.88 67.76 68.39 2,042,495 +1.17(+1.74%)
May 04, 2023 68.39 68.39 66.75 67.22 2,667,669 -1.50(-2.18%)
May 03, 2023 68.60 69.42 67.97 68.72 2,875,932 +0.24(+0.35%)
May 02, 2023 68.74 69.01 67.25 68.48 2,107,181 -0.13(-0.19%)
May 01, 2023 68.90 69.25 68.45 68.61 2,919,606 -0.32(-0.46%)
Apr 28, 2023 68.60 69.55 68.02 68.93 2,780,707 +0.43(+0.63%)
Apr 27, 2023 66.59 68.86 66.59 68.50 3,325,942 +1.87(+2.81%)
Apr 26, 2023 68.61 68.80 66.41 66.63 4,712,279 -2.66(-3.84%)
Apr 25, 2023 69.22 70.67 68.83 69.29 6,759,181 +1.63(+2.41%)
Apr 24, 2023 66.22 67.84 65.72 67.66 3,719,619 +1.67(+2.53%)
Apr 21, 2023 66.25 66.75 65.28 65.99 2,399,560 +0.13(+0.20%)
Apr 20, 2023 66.52 66.67 65.56 65.86 3,530,646 -0.92(-1.38%)
Apr 19, 2023 68.76 68.85 66.30 66.78 3,893,981 -2.15(-3.12%)
Apr 18, 2023 68.78 69.08 68.03 68.93 3,119,516 +0.23(+0.33%)
Apr 17, 2023 68.01 68.88 67.73 68.70 3,007,633 +0.63(+0.93%)
Apr 14, 2023 69.50 69.64 67.56 68.07 5,129,359 -1.29(-1.86%)
Apr 13, 2023 67.52 69.59 67.44 69.36 4,139,097 +2.18(+3.25%)
Apr 12, 2023 67.26 67.81 66.66 67.18 3,699,658 -0.18(-0.27%)
Apr 11, 2023 66.61 67.41 66.48 67.36 2,730,008 +1.04(+1.57%)
Apr 10, 2023 65.81 66.56 65.60 66.32 3,623,462 +0.30(+0.45%)
Apr 06, 2023 66.28 66.71 65.77 66.02 3,807,035 +0.23(+0.35%)
Apr 05, 2023 64.42 66.14 63.83 65.79 4,090,512 +1.81(+2.83%)
Apr 04, 2023 64.42 64.81 63.81 63.98 3,496,978 -0.69(-1.07%)
Apr 03, 2023 64.61 65.24 63.89 64.67 4,837,626 +1.46(+2.31%)
Mar 31, 2023 64.44 64.47 62.84 63.21 5,973,846 -0.92(-1.43%)
Mar 30, 2023 64.00 64.22 63.29 64.13 4,290,719 +0.48(+0.75%)
Mar 29, 2023 63.29 63.81 62.96 63.65 2,874,540 +0.53(+0.84%)
Mar 28, 2023 64.51 64.61 62.72 63.12 3,284,634 -1.63(-2.52%)
Mar 27, 2023 64.81 65.31 64.15 64.75 2,607,854 +0.70(+1.09%)
Mar 24, 2023 62.68 64.14 62.47 64.05 2,922,001 +1.47(+2.35%)
Mar 23, 2023 63.64 63.99 61.71 62.58 4,512,582 -1.02(-1.60%)
Mar 22, 2023 65.35 65.63 63.57 63.60 2,909,947 -1.69(-2.59%)
Mar 21, 2023 64.46 65.41 64.34 65.29 3,805,138 +1.14(+1.78%)
Mar 20, 2023 62.95 64.81 62.95 64.15 5,290,760 +1.60(+2.56%)
Mar 17, 2023 63.31 63.31 61.82 62.55 8,633,594 -0.64(-1.01%)
Mar 16, 2023 63.13 63.67 62.63 63.19 4,389,427 -0.35(-0.55%)
Mar 15, 2023 62.73 63.84 62.38 63.54 3,744,974 +0.20(+0.32%)
Mar 14, 2023 64.79 65.14 62.88 63.34 4,032,937 -0.83(-1.29%)
Mar 13, 2023 64.80 65.87 63.99 64.17 2,883,158 -0.93(-1.43%)
Mar 10, 2023 65.42 66.35 64.82 65.10 2,949,112 -0.44(-0.67%)
Mar 09, 2023 67.17 67.36 65.12 65.54 3,607,593 -1.36(-2.03%)
Mar 08, 2023 66.56 67.47 66.39 66.90 3,686,235 -1.05(-1.55%)
Mar 07, 2023 69.19 69.23 67.39 67.95 3,646,868 -1.01(-1.46%)
Mar 06, 2023 69.03 69.82 68.78 68.96 3,273,897 -0.11(-0.16%)
Mar 03, 2023 68.77 69.13 68.00 69.07 2,921,091 +0.48(+0.70%)
Mar 02, 2023 68.33 69.00 67.42 68.59 3,198,951 +0.08(+0.12%)
Mar 01, 2023 67.87 69.08 67.58 68.51 3,447,515 +0.11(+0.16%)
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 9,685,751 -2.57(-3.42%)
Feb 01, 2023 76.04 76.30 74.96 75.14 3,925,992 -1.10(-1.44%)
Jan 31, 2023 75.16 77.39 75.16 76.24 5,579,700 +1.54(+2.06%)
Jan 30, 2023 75.37 76.02 74.59 74.70 3,781,253 -0.55(-0.73%)
Jan 27, 2023 76.63 76.83 74.89 75.25 2,892,367 -1.36(-1.78%)
Jan 26, 2023 76.26 77.21 76.04 76.61 2,726,479 +0.56(+0.74%)
Jan 25, 2023 75.18 77.39 75.18 76.05 4,034,021 +0.29(+0.38%)
Jan 24, 2023 75.00 76.25 74.77 75.76 3,198,215 -0.03(-0.04%)
Jan 23, 2023 76.39 76.97 75.55 75.79 2,896,509 -0.36(-0.47%)
Jan 20, 2023 75.86 76.21 74.97 76.15 2,981,889 +0.29(+0.38%)
Jan 19, 2023 75.37 76.38 75.10 75.86 2,486,063 +0.77(+1.03%)
Jan 18, 2023 76.74 76.90 74.97 75.09 3,091,189 -1.65(-2.15%)
Jan 17, 2023 77.44 78.35 76.67 76.74 3,302,819 -0.30(-0.39%)
Jan 13, 2023 77.73 79.06 76.87 77.04 3,195,710 -1.14(-1.46%)
Jan 12, 2023 78.48 78.97 76.92 78.18 3,503,535 -0.26(-0.33%)
Jan 11, 2023 76.11 78.45 75.86 78.44 2,892,431 +2.32(+3.05%)
Jan 10, 2023 77.73 77.84 75.54 76.12 3,030,804 -1.47(-1.89%)
Jan 09, 2023 78.89 79.98 77.47 77.59 4,301,874 -1.07(-1.36%)
Jan 06, 2023 77.75 79.05 77.05 78.66 3,882,917 +1.40(+1.81%)
Jan 05, 2023 78.71 79.11 76.71 77.26 5,882,284 -2.20(-2.77%)
Jan 04, 2023 80.19 80.76 78.91 79.46 5,149,028 -0.28(-0.35%)
Jan 03, 2023 82.00 83.61 78.86 79.74 6,674,173 -2.27(-2.77%)
Dec 30, 2022 81.72 82.12 81.13 82.01 1,946,640 +0.29(+0.35%)
Dec 29, 2022 81.99 82.35 81.35 81.72 1,683,151 +0.14(+0.17%)
Dec 28, 2022 81.85 82.81 81.42 81.58 2,222,818 +0.00(+0.00%)
Dec 27, 2022 81.95 82.25 81.50 81.58 1,856,710 -0.05(-0.06%)
Dec 23, 2022 81.86 82.65 81.31 81.63 2,451,509 -0.61(-0.74%)
Dec 22, 2022 81.80 82.96 81.45 82.24 3,480,167 +0.59(+0.72%)
Dec 21, 2022 80.59 81.69 79.39 81.65 3,269,485 +1.27(+1.58%)
Dec 20, 2022 81.70 82.13 80.13 80.38 2,694,950 -1.04(-1.28%)
Dec 19, 2022 81.10 82.29 80.35 81.42 2,915,086 +0.02(+0.02%)
Dec 16, 2022 80.45 82.50 79.76 81.40 7,018,795 +1.09(+1.36%)
Dec 15, 2022 82.35 82.90 79.97 80.31 3,790,704 -2.69(-3.24%)
Dec 14, 2022 83.48 84.39 81.96 83.00 4,273,426 -0.22(-0.26%)
Dec 13, 2022 85.98 86.06 82.60 83.22 4,462,306 -3.67(-4.22%)
Dec 12, 2022 86.54 87.19 85.90 86.89 3,151,586 +0.64(+0.74%)
Dec 09, 2022 86.24 87.28 86.15 86.25 1,986,164 -0.24(-0.28%)
Dec 08, 2022 87.75 87.79 86.47 86.49 1,899,158 -0.86(-0.98%)
Dec 07, 2022 86.07 87.42 86.06 87.35 2,779,358 +1.42(+1.65%)
Dec 06, 2022 86.14 87.04 85.31 85.93 2,265,861 -0.42(-0.49%)
Dec 05, 2022 85.29 86.57 85.10 86.35 2,087,321 +0.56(+0.65%)
Dec 02, 2022 85.37 85.92 85.01 85.79 4,822,582 -0.02(-0.02%)
Dec 01, 2022 87.41 87.84 85.19 85.81 3,663,351 -1.24(-1.42%)
Nov 30, 2022 84.12 87.18 84.10 87.05 6,185,047 +2.63(+3.12%)
Nov 29, 2022 84.14 85.07 83.81 84.42 3,102,771 -0.51(-0.60%)
Nov 28, 2022 84.86 85.62 84.56 84.93 3,533,592 +0.07(+0.08%)
Nov 25, 2022 83.80 85.19 83.80 84.86 1,511,429 +1.23(+1.47%)
Nov 23, 2022 83.09 84.06 82.65 83.63 3,487,327 +0.67(+0.81%)
Nov 22, 2022 82.73 83.53 82.37 82.96 3,329,463 +0.84(+1.02%)
Nov 21, 2022 82.58 82.85 81.68 82.12 2,481,326 -0.56(-0.68%)
Nov 18, 2022 82.56 83.27 81.89 82.68 2,553,996 +1.75(+2.16%)
Nov 17, 2022 79.63 82.25 79.63 80.93 2,911,210 +1.42(+1.79%)
Nov 16, 2022 80.29 80.67 79.01 79.51 4,449,238 -0.16(-0.20%)
Nov 15, 2022 82.85 83.37 79.30 79.67 5,498,404 -2.37(-2.89%)
Nov 14, 2022 82.00 83.36 81.96 82.04 3,234,452 -0.03(-0.04%)
Nov 11, 2022 84.43 84.43 79.48 82.07 5,823,314 -2.36(-2.80%)
Nov 10, 2022 85.96 85.96 81.69 84.43 3,922,827 +0.55(+0.66%)
Nov 09, 2022 84.45 84.85 83.66 83.88 3,167,826 -0.12(-0.14%)
Nov 08, 2022 82.83 84.95 82.27 84.00 3,830,519 +1.05(+1.27%)
Nov 07, 2022 82.38 83.69 80.91 82.95 3,635,695 +1.22(+1.49%)
Nov 04, 2022 85.65 85.65 80.83 81.73 4,283,361 -3.35(-3.94%)
Nov 03, 2022 84.53 85.75 83.87 85.08 2,321,161 +0.02(+0.02%)
Nov 02, 2022 85.79 85.06 2,944,383 -0.87(-1.01%)
Nov 01, 2022 85.21 86.60 84.80 85.93 2,422,551 +0.80(+0.94%)
Oct 31, 2022 85.31 85.85 84.86 85.13 2,599,446 -0.67(-0.78%)
Oct 28, 2022 84.59 86.06 84.08 85.80 2,609,465 +1.73(+2.06%)
Oct 27, 2022 84.61 84.98 83.18 84.07 2,992,416 -0.73(-0.86%)
Oct 26, 2022 83.67 86.61 83.67 84.80 3,676,345 +1.17(+1.40%)
Oct 25, 2022 77.80 83.88 77.80 83.63 8,297,444 +7.82(+10.32%)
Oct 24, 2022 74.72 76.30 74.72 75.81 4,038,235 +1.96(+2.65%)
Oct 21, 2022 74.26 75.37 73.54 73.85 4,537,996 -0.30(-0.40%)
Oct 20, 2022 76.37 76.57 73.95 74.15 2,674,101 -1.57(-2.07%)
Oct 19, 2022 75.32 76.46 74.77 75.72 2,581,927 +0.40(+0.53%)
Oct 18, 2022 76.84 77.26 75.06 75.32 2,529,768 +0.14(+0.19%)
Oct 17, 2022 75.01 75.27 74.35 75.18 2,546,586 +0.88(+1.18%)
Oct 14, 2022 75.69 75.72 73.44 74.30 3,406,938 -0.96(-1.28%)
Oct 13, 2022 73.50 75.83 73.21 75.26 4,032,213 +0.94(+1.26%)
Oct 12, 2022 75.29 76.01 74.27 74.32 2,724,392 -1.00(-1.33%)
Oct 11, 2022 74.09 76.29 73.85 75.32 3,587,073 +1.56(+2.11%)
Oct 10, 2022 75.11 75.23 73.19 73.76 5,576,789 -1.06(-1.42%)
Oct 07, 2022 76.95 77.00 74.07 74.82 7,626,979 -5.42(-6.75%)
Oct 06, 2022 80.80 81.25 79.88 80.24 4,022,893 -0.57(-0.71%)
Oct 05, 2022 80.39 81.34 79.69 80.81 2,932,345 -0.06(-0.07%)
Oct 04, 2022 80.39 81.49 79.88 80.87 3,050,218 +0.87(+1.09%)
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.