Centene Corp (NY: CNC )

69.09 USD -0.24 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 70.34 70.34 69.01 69.33 2,756,236 -0.98(-1.39%)
Aug 02, 2021 68.62 70.46 68.57 70.31 4,271,720 +1.70(+2.48%)
Jul 30, 2021 68.89 69.33 68.50 68.61 3,820,660 -0.47(-0.68%)
Jul 29, 2021 70.00 70.03 68.81 69.08 2,682,003 -0.65(-0.93%)
Jul 28, 2021 70.53 70.53 69.46 69.73 3,878,477 -0.74(-1.05%)
Jul 27, 2021 69.31 71.10 68.25 70.47 6,687,084 -2.20(-3.03%)
Jul 26, 2021 73.17 73.44 72.01 72.67 3,515,728 -0.79(-1.08%)
Jul 23, 2021 73.50 73.87 73.07 73.46 3,049,095 +0.31(+0.42%)
Jul 22, 2021 73.05 73.50 72.60 73.15 3,175,284 +0.24(+0.33%)
Jul 21, 2021 72.28 72.92 71.38 72.91 3,807,373 +1.24(+1.73%)
Jul 20, 2021 71.76 72.97 71.39 71.67 2,872,998 +0.30(+0.42%)
Jul 19, 2021 72.19 72.69 70.76 71.37 3,272,184 -1.29(-1.78%)
Jul 16, 2021 73.42 73.48 72.54 72.66 1,794,451 -0.64(-0.87%)
Jul 15, 2021 73.25 73.28 72.62 73.30 4,074,563 -0.47(-0.64%)
Jul 14, 2021 74.70 74.76 73.52 73.77 2,466,560 -0.80(-1.07%)
Jul 13, 2021 74.52 75.59 74.32 74.57 2,409,054 -0.13(-0.17%)
Jul 12, 2021 73.24 74.93 73.00 74.70 3,286,406 +1.19(+1.62%)
Jul 09, 2021 73.58 73.84 73.24 73.51 1,830,920 +0.85(+1.17%)
Jul 08, 2021 73.62 73.77 72.02 72.66 2,735,726 -1.48(-2.00%)
Jul 07, 2021 73.65 74.21 73.07 74.14 1,922,790 +0.53(+0.72%)
Jul 06, 2021 73.64 73.74 72.19 73.61 2,727,175 -0.27(-0.37%)
Jul 02, 2021 73.64 73.93 72.91 73.88 3,144,318 +0.22(+0.30%)
Jul 01, 2021 73.14 73.83 73.00 73.66 3,189,938 +0.73(+1.00%)
Jun 30, 2021 73.68 73.78 72.45 72.93 2,960,412 -0.82(-1.11%)
Jun 29, 2021 74.60 74.81 73.46 73.75 2,128,189 -0.55(-0.74%)
Jun 28, 2021 73.64 74.50 73.21 74.30 2,775,554 +0.40(+0.54%)
Jun 25, 2021 72.78 74.31 72.47 73.90 5,303,902 +1.10(+1.51%)
Jun 24, 2021 73.55 74.06 72.78 72.80 2,359,210 -0.29(-0.40%)
Jun 23, 2021 72.44 73.32 72.00 73.09 3,066,779 +0.89(+1.23%)
Jun 22, 2021 72.44 72.64 71.57 72.20 2,234,853 +0.03(+0.04%)
Jun 21, 2021 71.86 72.68 71.29 72.17 3,310,885 +0.48(+0.67%)
Jun 18, 2021 72.57 73.59 71.37 71.69 6,498,408 -2.62(-3.53%)
Jun 17, 2021 72.43 74.59 72.12 74.31 9,046,947 +1.69(+2.33%)
Jun 16, 2021 70.50 75.25 70.48 72.62 10,811,713 +2.62(+3.74%)
Jun 15, 2021 68.89 70.38 68.46 70.00 3,341,238 +1.22(+1.77%)
Jun 14, 2021 70.58 70.64 68.71 68.78 3,506,919 -2.03(-2.87%)
Jun 11, 2021 71.04 71.38 70.51 70.81 1,915,244 -0.21(-0.30%)
Jun 10, 2021 71.56 71.74 70.37 71.02 2,782,296 -0.64(-0.89%)
Jun 09, 2021 71.78 72.29 71.46 71.66 2,617,669 +0.11(+0.15%)
Jun 08, 2021 71.35 72.07 71.17 71.55 4,758,677 +0.27(+0.38%)
Jun 07, 2021 71.77 72.10 71.22 71.28 3,618,548 -0.16(-0.22%)
Jun 04, 2021 72.79 72.96 71.12 71.44 3,204,352 -0.97(-1.34%)
Jun 03, 2021 72.39 72.92 71.90 72.41 3,320,769 -0.20(-0.28%)
Jun 02, 2021 73.41 73.50 72.30 72.61 2,900,937 -0.67(-0.91%)
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.