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	74.82	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%)
Feb 01, 2024	75.16	75.88	74.19	75.30	2,548,194	-0.01(-0.01%)
Jan 31, 2024	75.46	75.75	75.04	75.31	3,095,364	+0.45(+0.60%)
Jan 30, 2024	74.21	74.93	73.90	74.86	2,265,744	+0.80(+1.08%)
Jan 29, 2024	73.51	74.25	73.28	74.06	2,072,354	+0.29(+0.39%)
Jan 26, 2024	73.80	74.14	73.18	73.77	2,979,253	+0.22(+0.30%)
Jan 25, 2024	72.95	74.67	71.81	73.55	5,121,179	-1.93(-2.56%)
Jan 24, 2024	76.31	77.29	75.26	75.48	3,155,536	-0.08(-0.11%)
Jan 23, 2024	75.19	76.14	75.18	75.56	2,200,336	+0.39(+0.52%)
Jan 22, 2024	74.54	75.34	73.82	75.17	3,179,647	+1.02(+1.38%)
Jan 19, 2024	76.72	76.76	74.12	74.15	4,026,209	-2.45(-3.20%)
Jan 18, 2024	74.61	76.71	74.27	76.60	3,081,353	-1.40(-1.79%)
Jan 17, 2024	78.85	79.56	77.78	78.00	2,567,565	-0.72(-0.91%)
Jan 16, 2024	79.14	79.31	78.42	78.72	2,765,927	-0.09(-0.11%)
Jan 12, 2024	77.38	79.00	76.61	78.81	2,966,223	-0.66(-0.83%)
Jan 11, 2024	78.42	79.83	77.94	79.47	3,943,384	+1.06(+1.35%)
Jan 10, 2024	77.52	78.47	77.51	78.41	2,705,226	+0.40(+0.51%)
Jan 09, 2024	76.76	78.08	76.70	78.01	2,443,777	+1.25(+1.63%)
Jan 08, 2024	77.59	77.78	75.32	76.76	2,078,076	-0.62(-0.80%)
Jan 05, 2024	77.27	77.62	76.73	77.38	2,453,662	+0.17(+0.22%)
Jan 04, 2024	77.04	77.63	76.67	77.21	3,052,815	+0.47(+0.61%)
Jan 03, 2024	77.88	77.92	76.28	76.74	3,907,591	-0.09(-0.12%)
Jan 02, 2024	75.00	77.53	75.00	76.83	3,730,924	+2.62(+3.53%)
Dec 29, 2023	73.63	74.58	73.63	74.21	2,512,201	+0.32(+0.43%)
Dec 28, 2023	73.52	74.18	73.45	73.89	2,729,533	+0.46(+0.63%)
Dec 27, 2023	73.75	73.81	72.95	73.43	2,310,266	-0.22(-0.30%)
Dec 26, 2023	73.17	73.91	73.09	73.65	1,507,625	+0.31(+0.42%)
Dec 22, 2023	73.56	73.61	72.74	73.34	2,156,737	-0.07(-0.10%)
Dec 21, 2023	72.70	73.46	72.28	73.41	3,352,067	+1.20(+1.66%)
Dec 20, 2023	74.33	74.46	72.05	72.21	4,532,541	-2.32(-3.11%)
Dec 19, 2023	74.73	75.25	73.97	74.53	2,859,896	-0.26(-0.35%)
Dec 18, 2023	74.49	74.89	73.91	74.79	3,635,313	+0.57(+0.77%)
Dec 15, 2023	74.90	75.42	72.86	74.22	7,375,707	-1.29(-1.71%)
Dec 14, 2023	76.69	76.69	74.18	75.51	5,617,694	-1.16(-1.51%)
Dec 13, 2023	75.86	76.78	74.82	76.67	4,912,922	+0.33(+0.43%)
Dec 12, 2023	75.62	77.83	75.62	76.34	5,290,140	+2.09(+2.81%)
Dec 11, 2023	74.03	74.30	73.01	74.25	2,650,122	+0.48(+0.65%)
Dec 08, 2023	74.63	74.63	73.41	73.77	2,693,987	-0.47(-0.63%)
Dec 07, 2023	74.84	74.84	73.62	74.24	2,434,610	-0.16(-0.22%)
Dec 06, 2023	74.97	75.00	73.83	74.40	2,153,321	-0.61(-0.81%)
Dec 05, 2023	74.37	75.31	73.75	75.01	3,012,374	+0.98(+1.32%)
Dec 04, 2023	74.84	74.88	73.52	74.03	2,348,672	-0.85(-1.14%)
Dec 01, 2023	73.54	74.97	73.49	74.88	3,888,414	+1.20(+1.63%)
Nov 30, 2023	70.61	73.76	70.50	73.68	6,144,327	+3.20(+4.54%)
Nov 29, 2023	72.34	72.83	68.15	70.48	6,735,776	-2.48(-3.40%)
Nov 28, 2023	73.00	73.88	72.43	72.96	2,904,866	-1.15(-1.55%)
Nov 27, 2023	74.40	74.65	73.64	74.11	2,059,663	-0.25(-0.34%)
Nov 24, 2023	74.22	74.58	73.98	74.36	640,918	+0.15(+0.20%)
Nov 22, 2023	73.95	74.51	73.82	74.21	1,794,000	+0.51(+0.69%)
Nov 21, 2023	73.03	73.89	72.30	73.70	2,214,148	+0.94(+1.29%)
Nov 20, 2023	72.51	73.00	72.17	72.76	2,097,068	+0.15(+0.21%)
Nov 17, 2023	73.39	73.39	72.27	72.61	1,929,999	-0.60(-0.82%)
Nov 16, 2023	73.42	74.18	72.47	73.21	3,129,719	-0.02(-0.03%)
Nov 15, 2023	73.18	73.90	72.50	73.23	2,876,646	+0.00(+0.00%)
Nov 14, 2023	71.80	73.58	71.62	73.23	3,203,060	+1.09(+1.51%)
Nov 13, 2023	71.96	72.48	71.64	72.14	1,546,426	+0.27(+0.38%)
Nov 10, 2023	71.45	72.13	70.69	71.87	2,763,286	+0.41(+0.57%)
Nov 09, 2023	70.42	72.02	70.42	71.46	3,346,607	+1.15(+1.64%)
Nov 08, 2023	72.10	72.14	69.93	70.31	2,346,396	-1.44(-2.01%)
Nov 07, 2023	71.98	72.51	71.58	71.75	3,315,782	-0.09(-0.13%)
Nov 06, 2023	69.49	71.93	68.99	71.84	5,556,584	+2.52(+3.64%)
Nov 03, 2023	69.12	69.98	68.69	69.32	3,417,368	+0.39(+0.57%)
Nov 02, 2023	69.12	69.51	68.05	68.93	3,183,713	-0.39(-0.56%)
Nov 01, 2023	68.71	70.10	68.13	69.32	3,095,130	+0.34(+0.49%)
Oct 31, 2023	68.58	69.04	68.19	68.98	2,954,568	+1.02(+1.50%)
Oct 30, 2023	67.61	68.21	67.05	67.96	2,674,473	+0.48(+0.71%)
Oct 27, 2023	67.69	68.19	67.21	67.48	2,663,248	-0.63(-0.92%)
Oct 26, 2023	68.28	69.25	67.57	68.11	3,617,769	-0.60(-0.87%)
Oct 25, 2023	69.63	69.75	67.85	68.71	3,116,654	-0.98(-1.41%)
Oct 24, 2023	72.56	72.84	68.95	69.69	4,797,708	-1.17(-1.65%)
Oct 23, 2023	71.73	71.80	70.40	70.86	3,732,835	-1.03(-1.43%)
Oct 20, 2023	72.22	72.51	71.76	71.89	2,576,857	-0.05(-0.07%)
Oct 19, 2023	72.80	73.47	71.63	71.94	2,020,450	-1.04(-1.43%)
Oct 18, 2023	72.85	73.03	71.53	72.98	3,198,104	+0.86(+1.19%)
Oct 17, 2023	71.13	72.72	71.00	72.12	2,973,596	+1.00(+1.41%)
Oct 16, 2023	71.46	72.23	71.00	71.12	3,261,759	+0.05(+0.07%)
Oct 13, 2023	71.29	72.94	70.70	71.07	3,329,000	+0.11(+0.16%)
Oct 12, 2023	71.06	71.32	69.83	70.96	2,251,102	-0.02(-0.03%)
Oct 11, 2023	70.72	71.30	70.25	70.98	1,961,041	-0.19(-0.27%)
Oct 10, 2023	70.95	71.23	70.06	71.17	2,592,324	+0.31(+0.44%)
Oct 09, 2023	69.79	70.90	69.79	70.86	2,143,447	+0.65(+0.93%)
Oct 06, 2023	68.91	70.52	68.91	70.21	2,503,085	+1.19(+1.72%)
Oct 05, 2023	69.09	69.46	68.30	69.02	2,495,684	+0.04(+0.06%)
Oct 04, 2023	68.07	69.12	67.77	68.98	2,410,488	+0.74(+1.08%)
Oct 03, 2023	68.81	68.91	67.62	68.24	2,803,393	-1.06(-1.53%)
Oct 02, 2023	68.67	69.44	68.01	69.30	2,397,248	+0.42(+0.61%)
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%)

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.

Centene Corp (NY: CNC )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Centene Corp (NY: CNC )

Historical Prices

Sections

Services

Decatur Daily Democrat