Stock Quote

Centene Corp (NY: CNC )

71.69 USD -2.62 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 73.87 74.10 72.78 73.28 4,308,051 -0.32(-0.43%)
May 28, 2021 73.73 74.23 73.24 73.60 3,240,734 -0.12(-0.16%)
May 27, 2021 73.67 73.90 73.30 73.72 4,156,510 +0.23(+0.31%)
May 26, 2021 73.89 74.25 73.18 73.49 3,341,872 -0.47(-0.64%)
May 25, 2021 73.91 74.52 73.44 73.96 5,254,954 +0.04(+0.05%)
May 24, 2021 73.96 74.39 73.62 73.92 5,348,289 +0.19(+0.26%)
May 21, 2021 72.12 73.96 72.04 73.73 7,245,689 +1.93(+2.69%)
May 20, 2021 70.68 72.45 70.29 71.80 8,318,394 +0.92(+1.30%)
May 19, 2021 70.75 71.06 70.27 70.88 4,162,385 +0.15(+0.21%)
May 18, 2021 70.78 71.37 69.92 70.73 4,807,419 +0.17(+0.24%)
May 17, 2021 69.31 70.98 69.20 70.56 4,611,482 +1.36(+1.97%)
May 14, 2021 68.89 69.35 68.42 69.20 2,980,704 +0.81(+1.18%)
May 13, 2021 69.28 69.99 68.30 68.39 5,495,474 -1.25(-1.79%)
May 12, 2021 67.85 70.14 67.66 69.64 5,406,970 +1.58(+2.32%)
May 11, 2021 69.93 70.40 67.74 68.06 3,881,440 -1.50(-2.16%)
May 10, 2021 70.11 71.04 69.42 69.56 5,817,613 -0.89(-1.26%)
May 07, 2021 65.28 70.51 65.04 70.45 11,819,157 +5.26(+8.07%)
May 06, 2021 65.65 65.74 64.13 65.19 4,023,776 -0.10(-0.15%)
May 05, 2021 64.75 65.62 63.64 65.29 6,554,093 +0.73(+1.13%)
May 04, 2021 62.13 64.58 62.10 64.56 4,492,692 +2.14(+3.43%)
May 03, 2021 61.45 63.22 61.45 62.42 4,060,352 +0.68(+1.10%)
Apr 30, 2021 60.42 61.87 60.13 61.74 5,171,500 +1.15(+1.90%)
Apr 29, 2021 59.89 60.92 59.57 60.59 5,729,958 +1.10(+1.85%)
Apr 28, 2021 61.10 61.46 59.33 59.49 8,431,425 -1.82(-2.97%)
Apr 27, 2021 63.93 64.49 61.00 61.31 10,691,732 -4.69(-7.11%)
Apr 26, 2021 65.50 66.68 65.37 66.00 4,711,064 +0.63(+0.96%)
Apr 23, 2021 64.53 65.56 64.28 65.37 3,270,100 +0.73(+1.13%)
Apr 22, 2021 65.24 65.31 63.87 64.64 1,896,914 -0.85(-1.30%)
Apr 21, 2021 65.70 66.10 65.02 65.49 1,793,791 +0.06(+0.09%)
Apr 20, 2021 65.35 66.12 65.24 65.43 2,025,535 +0.05(+0.08%)
Apr 19, 2021 64.99 65.75 64.62 65.38 3,379,187 +0.42(+0.65%)
Apr 16, 2021 64.47 65.15 64.07 64.96 3,398,500 +0.72(+1.12%)
Apr 15, 2021 62.64 64.47 62.49 64.24 3,813,597 +1.66(+2.65%)
Apr 14, 2021 62.40 62.88 62.07 62.58 2,696,033 +0.35(+0.56%)
Apr 13, 2021 61.71 62.92 61.71 62.23 3,400,054 -0.20(-0.32%)
Apr 12, 2021 62.75 63.57 62.27 62.43 2,987,127 -0.18(-0.29%)
Apr 09, 2021 61.95 62.66 61.50 62.61 3,661,700 +1.07(+1.74%)
Apr 08, 2021 62.00 62.40 61.29 61.54 4,613,945 -1.08(-1.72%)
Apr 07, 2021 62.81 62.95 62.25 62.62 2,723,535 -0.02(-0.03%)
Apr 06, 2021 63.95 63.95 62.40 62.64 3,201,326 -1.32(-2.06%)
Apr 05, 2021 63.84 64.61 63.67 63.96 2,341,777 +0.71(+1.12%)
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.