Skip to main content

Centene Corp (NY: CNC )

75.15 +1.40 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 74.29 75.35 73.57 75.15 2,686,979 +1.40(+1.90%)
Apr 18, 2024 73.11 74.69 72.95 73.75 5,184,354 +1.75(+2.43%)
Apr 17, 2024 72.47 73.23 71.85 72.00 3,064,304 -0.26(-0.36%)
Apr 16, 2024 73.94 75.24 71.83 72.26 3,240,401 -0.46(-0.63%)
Apr 15, 2024 75.73 75.73 72.69 72.72 5,532,031 +1.99(+2.81%)
Apr 12, 2024 71.55 71.91 70.30 70.73 2,918,714 -0.91(-1.27%)
Apr 11, 2024 72.14 72.36 71.24 71.64 2,249,722 -0.61(-0.84%)
Apr 10, 2024 72.17 72.75 71.79 72.25 2,648,281 -0.46(-0.63%)
Apr 09, 2024 72.95 73.22 72.34 72.71 2,420,888 -0.27(-0.37%)
Apr 08, 2024 72.41 73.61 72.34 72.98 2,969,466 +0.20(+0.27%)
Apr 05, 2024 71.57 72.90 71.24 72.78 2,748,225 +0.73(+1.01%)
Apr 04, 2024 73.36 74.09 71.83 72.05 3,529,245 -0.99(-1.36%)
Apr 03, 2024 72.55 73.08 72.03 73.04 3,600,822 +0.59(+0.81%)
Apr 02, 2024 75.33 75.33 72.10 72.45 5,832,329 -5.30(-6.82%)
Apr 01, 2024 78.27 78.47 77.73 77.75 2,149,867 -0.73(-0.93%)
Mar 28, 2024 78.56 78.52 78.50 78.48 3,351,966 +0.13(+0.17%)
Mar 27, 2024 78.05 78.69 77.96 78.35 3,091,287 +0.79(+1.02%)
Mar 26, 2024 76.75 77.96 76.75 77.56 3,400,384 +0.49(+0.64%)
Mar 25, 2024 77.41 77.49 76.61 77.07 2,775,946 +0.14(+0.18%)
Mar 22, 2024 77.40 77.67 76.53 76.93 3,138,533 -0.25(-0.32%)
Mar 21, 2024 77.22 77.61 76.50 77.18 3,042,075 -0.70(-0.90%)
Mar 20, 2024 78.20 78.97 77.39 77.88 2,797,877 -0.82(-1.04%)
Mar 19, 2024 77.40 78.75 77.27 78.70 3,719,004 +1.68(+2.18%)
Mar 18, 2024 75.48 77.48 74.82 77.02 3,297,716 +1.55(+2.05%)
Mar 15, 2024 75.47 76.41 75.25 75.47 5,215,047 -0.58(-0.76%)
Mar 14, 2024 76.52 76.57 74.72 76.05 3,392,834 -0.67(-0.87%)
Mar 13, 2024 77.38 77.88 76.58 76.72 2,448,852 -0.03(-0.04%)
Mar 12, 2024 78.02 78.02 76.08 76.75 3,363,175 -1.28(-1.64%)
Mar 11, 2024 78.16 78.66 77.06 78.03 2,828,029 -0.11(-0.14%)
Mar 08, 2024 78.00 79.08 77.55 78.14 3,661,373 -1.52(-1.91%)
Mar 07, 2024 78.31 79.75 78.19 79.66 2,633,172 +2.07(+2.67%)
Mar 06, 2024 77.80 78.13 77.03 77.59 2,833,515 +0.19(+0.25%)
Mar 05, 2024 78.62 79.11 77.07 77.40 2,511,065 -0.92(-1.17%)
Mar 04, 2024 78.01 79.39 77.78 78.32 2,037,270 +0.34(+0.44%)
Mar 01, 2024 78.06 78.43 76.57 77.98 2,683,378 -0.45(-0.57%)
Feb 29, 2024 78.34 78.61 77.30 78.43 4,830,661 +0.04(+0.05%)
Feb 28, 2024 79.72 80.07 78.19 78.39 2,997,077 -2.02(-2.51%)
Feb 27, 2024 80.25 80.67 79.87 80.41 1,993,519 +0.18(+0.22%)
Feb 26, 2024 80.69 81.42 79.97 80.23 2,510,245 +0.01(+0.01%)
Feb 23, 2024 80.18 80.70 79.60 80.22 2,136,803 +0.15(+0.19%)
Feb 22, 2024 79.24 80.17 78.89 80.07 3,058,654 +0.90(+1.14%)
Feb 21, 2024 79.60 79.60 78.69 79.17 1,871,371 -0.12(-0.15%)
Feb 20, 2024 78.70 79.84 78.40 79.29 3,663,571 +0.55(+0.70%)
Feb 16, 2024 78.39 79.01 78.07 78.74 2,259,779 +0.44(+0.56%)
Feb 15, 2024 77.73 78.46 77.64 78.30 1,906,630 +0.81(+1.05%)
Feb 14, 2024 76.90 77.54 76.66 77.49 2,017,194 +0.79(+1.03%)
Feb 13, 2024 77.82 78.39 76.49 76.70 2,379,929 -1.21(-1.55%)
Feb 12, 2024 77.19 78.07 76.60 77.91 2,416,322 +0.58(+0.75%)
Feb 09, 2024 76.31 77.36 75.89 77.33 2,508,555 +0.83(+1.08%)
Feb 08, 2024 75.29 76.58 74.68 76.50 3,281,522 +1.58(+2.11%)
Feb 07, 2024 75.02 75.87 74.33 74.92 4,649,700 +0.00(+0.00%)
Feb 06, 2024 73.75 76.39 71.48 74.92 4,652,395 +0.85(+1.15%)
Feb 05, 2024 75.30 75.30 74.05 74.07 3,350,863 -1.34(-1.78%)
Feb 02, 2024 75.51 75.73 74.63 75.41 2,265,459 +0.11(+0.15%)
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.