Centene Corp (NY: CNC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	64.00	65.40	63.73	63.82	5,930,163	+0.30(+0.47%)
Nov 01, 2024	62.32	63.91	62.25	63.52	6,313,028	+1.26(+2.02%)
Oct 31, 2024	61.78	62.76	61.28	62.26	6,450,031	+0.48(+0.78%)
Oct 30, 2024	60.49	62.34	60.49	61.78	6,673,768	+1.16(+1.91%)
Oct 29, 2024	61.60	61.71	60.39	60.62	6,382,633	-1.03(-1.67%)
Oct 28, 2024	63.65	63.72	61.30	61.65	8,622,064	-2.57(-4.00%)
Oct 25, 2024	70.00	70.11	64.16	64.22	12,143,222	+2.60(+4.22%)
Oct 24, 2024	61.60	62.89	61.30	61.62	10,124,177	+1.80(+3.01%)
Oct 23, 2024	61.09	61.48	59.77	59.82	6,306,593	-1.24(-2.03%)
Oct 22, 2024	60.91	61.36	60.65	61.06	5,269,222	+0.06(+0.10%)
Oct 21, 2024	61.97	62.53	60.97	61.00	14,951,910	-1.02(-1.64%)
Oct 18, 2024	63.14	63.14	61.62	62.02	5,846,034	-0.98(-1.56%)
Oct 17, 2024	63.00	63.46	62.09	63.00	14,596,948	-6.30(-9.09%)
Oct 16, 2024	68.74	69.36	68.21	69.30	4,706,335	+0.82(+1.20%)
Oct 15, 2024	69.55	71.04	68.41	68.48	6,868,147	-4.42(-6.06%)
Oct 14, 2024	72.47	73.14	71.81	72.90	3,666,710	+0.46(+0.64%)
Oct 11, 2024	71.90	73.50	71.75	72.44	3,541,797	+0.82(+1.14%)
Oct 10, 2024	72.65	72.65	71.11	71.62	3,987,918	-0.73(-1.01%)
Oct 09, 2024	71.62	72.69	71.61	72.35	2,059,655	+1.01(+1.42%)
Oct 08, 2024	72.06	72.19	71.15	71.34	2,794,393	-0.15(-0.21%)
Oct 07, 2024	71.91	72.16	71.17	71.49	5,182,578	-0.59(-0.82%)
Oct 04, 2024	72.23	72.72	71.68	72.08	4,578,401	+0.04(+0.06%)
Oct 03, 2024	72.62	72.63	71.08	72.04	3,864,403	-0.58(-0.80%)
Oct 02, 2024	73.60	73.82	72.44	72.62	4,023,143	-1.32(-1.79%)
Oct 01, 2024	75.28	75.28	73.88	73.94	4,600,510	-1.34(-1.78%)
Sep 30, 2024	74.82	75.35	74.08	75.28	2,738,548	+0.70(+0.94%)
Sep 27, 2024	74.31	75.10	74.19	74.58	3,800,352	+0.88(+1.19%)
Sep 26, 2024	74.12	74.70	73.19	73.70	3,830,437	-0.42(-0.57%)
Sep 25, 2024	74.83	74.97	73.92	74.12	3,375,331	-0.28(-0.38%)
Sep 24, 2024	75.05	75.38	74.28	74.40	4,130,623	-0.95(-1.26%)
Sep 23, 2024	75.90	76.08	75.05	75.35	3,773,872	-0.26(-0.34%)
Sep 20, 2024	75.34	75.85	75.15	75.61	6,827,863	-0.02(-0.03%)
Sep 19, 2024	76.83	77.17	75.39	75.63	3,986,375	-0.69(-0.90%)
Sep 18, 2024	75.42	77.00	75.35	76.32	3,826,635	+0.93(+1.23%)
Sep 17, 2024	77.02	77.29	75.24	75.39	4,176,629	-1.18(-1.54%)
Sep 16, 2024	75.97	77.18	75.78	76.57	4,339,647	+1.22(+1.62%)
Sep 13, 2024	74.90	75.43	74.61	75.35	2,618,461	+0.53(+0.71%)
Sep 12, 2024	73.67	75.14	72.64	74.82	4,073,249	+1.35(+1.84%)
Sep 11, 2024	72.27	74.22	72.08	73.47	5,834,950	+2.47(+3.48%)
Sep 10, 2024	70.81	71.67	70.61	71.00	4,412,362	+0.16(+0.23%)
Sep 09, 2024	71.28	71.46	70.55	70.84	5,929,179	+0.01(+0.01%)
Sep 06, 2024	72.94	73.33	70.74	70.83	6,046,744	-1.83(-2.52%)
Sep 05, 2024	73.26	73.59	70.84	72.66	6,556,550	-0.60(-0.82%)
Sep 04, 2024	74.11	75.49	72.80	73.26	6,084,615	-6.97(-8.69%)

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.