Centene Corp (NY: CNC )

78.48 +0.13 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 43.45 44.48 43.44 44.42 2,669,610 +1.21(+2.80%)
Aug 30, 2017 43.10 43.53 42.92 43.22 1,549,414 +0.11(+0.24%)
Aug 29, 2017 42.95 43.23 42.45 43.11 1,291,824 -0.06(-0.14%)
Aug 28, 2017 43.00 43.51 42.92 43.17 1,380,342 +0.22(+0.51%)
Aug 25, 2017 43.02 43.44 42.88 42.95 2,133,700 -0.05(-0.12%)
Aug 24, 2017 43.03 43.25 42.72 43.00 1,267,914 +0.15(+0.35%)
Aug 23, 2017 42.92 43.10 42.49 42.85 1,774,430 -0.27(-0.64%)
Aug 22, 2017 42.16 43.19 42.15 43.12 2,170,484 +0.99(+2.36%)
Aug 21, 2017 41.82 42.34 41.72 42.13 2,506,330 +0.39(+0.92%)
Aug 18, 2017 41.87 41.98 41.52 41.74 1,745,132 -0.07(-0.16%)
Aug 17, 2017 41.49 42.45 41.49 41.81 3,288,772 +0.38(+0.91%)
Aug 16, 2017 41.40 41.76 41.30 41.44 3,078,632 +0.01(+0.02%)
Aug 15, 2017 41.56 41.65 41.10 41.42 2,072,192 -0.05(-0.12%)
Aug 14, 2017 41.56 41.69 41.23 41.48 1,521,242 +0.41(+0.99%)
Aug 11, 2017 40.75 41.19 40.50 41.07 1,535,456 +0.37(+0.90%)
Aug 10, 2017 41.15 41.23 40.55 40.70 1,592,130 -0.66(-1.60%)
Aug 09, 2017 41.34 41.65 41.09 41.37 1,677,200 +0.01(+0.01%)
Aug 08, 2017 41.33 41.71 41.04 41.36 1,673,474 +0.06(+0.15%)
Aug 07, 2017 41.20 41.42 40.73 41.30 2,307,518 +0.11(+0.27%)
Aug 04, 2017 41.83 42.06 41.11 41.19 3,346,288 -0.41(-0.97%)
Aug 03, 2017 40.90 41.62 40.82 41.59 2,566,456 +0.70(+1.71%)
Aug 02, 2017 40.27 40.98 39.94 40.90 3,590,162 +0.67(+1.67%)
Aug 01, 2017 40.45 39.71 40.23 3,335,866 +0.52(+1.30%)
Jul 31, 2017 41.34 41.34 39.53 39.71 4,084,738 -1.63(-3.95%)
Jul 28, 2017 41.00 41.62 40.65 41.34 2,429,834 +0.76(+1.87%)
Jul 27, 2017 41.54 41.55 40.32 40.59 2,778,860 -1.11(-2.66%)
Jul 26, 2017 41.42 42.25 41.31 41.70 4,172,782 +0.27(+0.65%)
Jul 25, 2017 43.62 43.97 41.06 41.42 6,374,818 -0.68(-1.60%)
Jul 24, 2017 42.37 42.51 42.01 42.10 4,245,226 -0.27(-0.63%)
Jul 21, 2017 42.69 42.69 42.17 42.37 1,662,264 -0.34(-0.78%)
Jul 20, 2017 42.48 43.01 42.26 42.70 3,924,964 +0.38(+0.89%)
Jul 19, 2017 42.25 42.61 42.06 42.33 2,659,390 +0.11(+0.25%)
Jul 18, 2017 42.16 42.26 41.78 42.22 3,899,868 +0.38(+0.90%)
Jul 17, 2017 41.48 41.97 41.30 41.84 3,241,574 +0.45(+1.07%)
Jul 14, 2017 41.35 41.69 41.16 41.40 3,493,066 +0.20(+0.49%)
Jul 13, 2017 41.24 41.36 40.76 41.20 2,778,910 -0.05(-0.12%)
Jul 12, 2017 41.19 41.44 40.84 41.25 3,611,600 +0.26(+0.63%)
Jul 11, 2017 40.90 41.46 40.65 40.99 3,298,170 +0.43(+1.05%)
Jul 10, 2017 40.55 40.87 40.37 40.56 1,871,812 -0.07(-0.16%)
Jul 07, 2017 40.10 40.92 39.95 40.63 2,562,430 +0.78(+1.96%)
Jul 06, 2017 40.50 40.77 39.69 39.85 2,649,260 -0.95(-2.32%)
Jul 05, 2017 40.24 41.06 40.08 40.80 2,694,036 +0.73(+1.81%)
Jul 03, 2017 40.00 40.37 39.85 40.07 1,449,284 +0.13(+0.33%)
Jun 30, 2017 40.14 40.30 39.68 39.94 2,706,314 -0.04(-0.09%)
Jun 29, 2017 40.75 40.75 39.28 39.98 2,093,310 -0.70(-1.73%)
Jun 28, 2017 40.80 40.85 40.24 40.68 2,488,676 +0.17(+0.43%)
Jun 27, 2017 41.29 41.29 40.39 40.51 3,352,148 -0.67(-1.63%)
Jun 26, 2017 42.08 42.41 41.10 41.17 4,652,278 -0.90(-2.14%)
Jun 23, 2017 41.59 42.90 41.20 42.08 8,530,816 +0.58(+1.39%)
Jun 22, 2017 40.10 41.91 39.92 41.50 5,282,114 +1.44(+3.59%)
Jun 21, 2017 39.44 40.18 39.27 40.06 3,502,426 +0.90(+2.30%)
Jun 20, 2017 39.23 39.30 38.98 39.16 2,457,666 -0.16(-0.39%)
Jun 19, 2017 39.29 39.74 39.23 39.31 3,067,964 +0.00(+0.00%)
Jun 16, 2017 39.56 39.75 38.98 39.31 3,403,290 -0.20(-0.49%)
Jun 15, 2017 38.91 39.52 38.91 39.51 3,872,860 +0.33(+0.84%)
Jun 14, 2017 39.27 39.58 38.95 39.18 2,030,294 +0.15(+0.38%)
Jun 13, 2017 38.47 39.14 38.45 39.03 2,573,696 +0.79(+2.05%)
Jun 12, 2017 38.69 38.73 37.37 38.24 2,524,298 -0.51(-1.30%)
Jun 09, 2017 38.74 39.31 38.45 38.75 2,627,206 -0.09(-0.22%)
Jun 08, 2017 39.07 38.64 38.84 2,516,466 +0.02(+0.06%)
Jun 07, 2017 38.28 39.02 38.22 38.81 2,869,000 +0.70(+1.82%)
Jun 06, 2017 37.78 38.48 37.71 38.12 3,165,470 +0.32(+0.83%)
Jun 05, 2017 37.56 38.13 37.47 37.80 2,130,624 +0.20(+0.55%)
Jun 02, 2017 37.72 37.88 37.50 37.59 2,842,628 -0.03(-0.08%)
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.