Skip to main content

Centene Corp (NY: CNC )

70.50 -2.22 (-3.05%)
Official Closing Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 74.49 74.58 72.29 72.72 4,039,095 -1.91(-2.56%)
May 24, 2024 77.42 77.84 74.23 74.63 4,121,313 -2.70(-3.49%)
May 23, 2024 78.00 78.25 77.15 77.33 2,989,200 -1.10(-1.40%)
May 22, 2024 78.37 79.02 78.12 78.43 2,529,460 +0.03(+0.04%)
May 21, 2024 77.74 78.73 77.34 78.40 2,900,615 +0.83(+1.07%)
May 20, 2024 78.10 78.32 77.36 77.57 2,083,485 -0.49(-0.63%)
May 17, 2024 77.60 78.19 77.15 78.06 2,640,941 +0.92(+1.19%)
May 16, 2024 78.18 78.82 77.02 77.14 4,564,574 -0.95(-1.22%)
May 15, 2024 77.19 78.36 77.19 78.09 2,921,829 +1.22(+1.59%)
May 14, 2024 77.36 77.55 76.55 76.87 3,310,569 -0.28(-0.36%)
May 13, 2024 77.71 78.32 76.92 77.15 3,452,537 -0.64(-0.82%)
May 10, 2024 77.65 78.58 77.59 77.79 3,033,545 +0.14(+0.18%)
May 09, 2024 75.92 77.69 75.75 77.65 3,137,366 +1.80(+2.37%)
May 08, 2024 76.33 76.43 75.77 75.85 2,707,465 -0.05(-0.07%)
May 07, 2024 75.51 76.11 75.22 75.90 2,534,528 +0.76(+1.01%)
May 06, 2024 75.21 75.57 74.68 75.14 2,780,170 +0.33(+0.44%)
May 03, 2024 74.50 75.11 73.78 74.81 4,706,741 +0.48(+0.65%)
May 02, 2024 72.99 75.15 72.34 74.33 5,386,627 +2.08(+2.88%)
May 01, 2024 72.31 73.58 70.06 72.25 4,361,044 -0.81(-1.11%)
Apr 30, 2024 73.65 73.80 72.88 73.06 4,509,087 -0.77(-1.04%)
Apr 29, 2024 74.34 74.98 73.24 73.83 5,107,338 -0.17(-0.23%)
Apr 26, 2024 73.96 74.97 71.25 74.00 6,382,744 -1.68(-2.22%)
Apr 25, 2024 76.06 76.32 74.86 75.68 3,640,354 -0.51(-0.67%)
Apr 24, 2024 76.02 76.36 75.36 76.19 2,775,956 +0.35(+0.46%)
Apr 23, 2024 75.87 76.44 75.49 75.84 1,655,534 +0.26(+0.34%)
Apr 22, 2024 75.50 76.34 75.25 75.58 2,479,605 +0.43(+0.57%)
Apr 19, 2024 74.29 75.35 73.57 75.15 2,686,979 +1.40(+1.90%)
Apr 18, 2024 73.11 74.69 72.95 73.75 5,184,354 +1.75(+2.43%)
Apr 17, 2024 72.47 73.23 71.85 72.00 3,064,304 -0.26(-0.36%)
Apr 16, 2024 73.94 75.24 71.83 72.26 3,240,401 -0.46(-0.63%)
Apr 15, 2024 75.73 75.73 72.69 72.72 5,532,031 +1.99(+2.81%)
Apr 12, 2024 71.55 71.91 70.30 70.73 2,918,714 -0.91(-1.27%)
Apr 11, 2024 72.14 72.36 71.24 71.64 2,249,722 -0.61(-0.84%)
Apr 10, 2024 72.17 72.75 71.79 72.25 2,648,281 -0.46(-0.63%)
Apr 09, 2024 72.95 73.22 72.34 72.71 2,420,888 -0.27(-0.37%)
Apr 08, 2024 72.41 73.61 72.34 72.98 2,969,466 +0.20(+0.27%)
Apr 05, 2024 71.57 72.90 71.24 72.78 2,748,225 +0.73(+1.01%)
Apr 04, 2024 73.36 74.09 71.83 72.05 3,529,245 -0.99(-1.36%)
Apr 03, 2024 72.55 73.08 72.03 73.04 3,600,822 +0.59(+0.81%)
Apr 02, 2024 75.33 75.33 72.10 72.45 5,832,329 -5.30(-6.82%)
Apr 01, 2024 78.27 78.47 77.73 77.75 2,149,867 -0.73(-0.93%)
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%)
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.