Indicators

Centene Corp (NY: CNC )

78.08 +0.94 (+1.21%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	80.99	82.55	80.33	80.55	3,960,532	-1.04(-1.27%)
Apr 28, 2022	81.41	82.13	80.30	81.59	3,495,581	+0.87(+1.08%)
Apr 27, 2022	82.83	83.02	80.20	80.72	3,553,616	-1.16(-1.42%)
Apr 26, 2022	85.52	86.02	81.60	81.88	4,097,011	-2.98(-3.51%)
Apr 25, 2022	84.13	84.87	82.53	84.86	2,470,400	+0.45(+0.53%)
Apr 22, 2022	87.06	87.09	84.26	84.41	1,777,303	-3.43(-3.90%)
Apr 21, 2022	89.25	89.92	87.60	87.84	2,198,204	-1.17(-1.31%)
Apr 20, 2022	87.12	89.10	86.91	89.01	2,098,467	+3.02(+3.51%)
Apr 19, 2022	85.50	86.80	85.27	85.99	1,735,724	+1.11(+1.31%)
Apr 18, 2022	86.57	86.75	84.56	84.88	2,066,243	-1.66(-1.92%)
Apr 14, 2022	86.79	88.19	86.47	86.54	1,548,702	+0.33(+0.38%)
Apr 13, 2022	86.00	86.56	85.30	86.21	2,905,017	+0.40(+0.47%)
Apr 12, 2022	86.54	87.52	85.60	85.81	1,773,497	-1.09(-1.25%)
Apr 11, 2022	89.06	89.06	86.72	86.90	1,436,759	-1.58(-1.79%)
Apr 08, 2022	88.93	89.79	88.13	88.48	2,397,268	-0.08(-0.09%)
Apr 07, 2022	87.14	89.21	86.52	88.56	3,505,241	+1.44(+1.65%)
Apr 06, 2022	84.62	87.22	84.40	87.12	2,510,294	+2.29(+2.70%)
Apr 05, 2022	84.14	85.76	84.02	84.83	2,382,327	+0.65(+0.77%)
Apr 04, 2022	85.37	85.68	83.69	84.18	2,119,630	-1.33(-1.56%)

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.