Skip to main content

Centene Corp (NY: CNC )

78.48 +0.13 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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 66.72 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%)
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.