Indicators

Centene Corp (NY: CNC )

74.00 -1.68 (-2.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	74.80	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%)

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.