Centene Corp (NY: CNC )

62.26 +0.48 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 78.83 80.59 78.73 80.23 2,979,255 +1.40(+1.78%)
Aug 30, 2024 78.44 79.00 77.91 78.83 3,063,599 +0.54(+0.69%)
Aug 29, 2024 78.62 78.62 77.35 78.29 2,425,565 +0.12(+0.15%)
Aug 28, 2024 78.10 78.45 77.40 78.17 3,122,090 +0.17(+0.22%)
Aug 27, 2024 77.94 78.23 77.31 78.00 2,553,577 +0.33(+0.42%)
Aug 26, 2024 78.86 79.08 77.56 77.67 2,025,806 -0.88(-1.12%)
Aug 23, 2024 78.23 79.07 78.21 78.55 2,123,166 +0.32(+0.41%)
Aug 22, 2024 78.44 79.19 77.82 78.23 2,538,892 -0.17(-0.22%)
Aug 21, 2024 78.46 78.76 78.12 78.40 2,833,798 +0.24(+0.31%)
Aug 20, 2024 78.26 79.01 77.98 78.16 2,519,629 -0.14(-0.18%)
Aug 19, 2024 78.30 78.82 78.06 78.30 1,695,508 +0.19(+0.24%)
Aug 16, 2024 78.59 78.67 77.75 78.11 2,348,561 -0.40(-0.51%)
Aug 15, 2024 77.07 78.78 77.01 78.51 3,197,478 +1.48(+1.92%)
Aug 14, 2024 76.39 77.33 76.21 77.03 2,538,092 +0.68(+0.89%)
Aug 13, 2024 75.98 76.50 75.69 76.35 2,305,875 +0.68(+0.90%)
Aug 12, 2024 76.26 76.93 75.44 75.67 3,355,034 -0.33(-0.43%)
Aug 09, 2024 75.36 76.48 75.01 76.00 2,566,659 +0.48(+0.64%)
Aug 08, 2024 74.86 76.35 74.78 75.52 2,812,167 +0.74(+0.99%)
Aug 07, 2024 75.32 76.22 74.72 74.78 3,658,258 -0.66(-0.87%)
Aug 06, 2024 77.28 77.74 75.43 75.44 4,200,002 -1.99(-2.57%)
Aug 05, 2024 77.20 78.44 76.42 77.43 3,483,229 -0.66(-0.85%)
Aug 02, 2024 78.00 78.89 77.06 78.09 4,556,780 +0.18(+0.23%)
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.