Stock Quote

Centene Corp (NY: CNC )

70.45 USD +5.26 (+8.07%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 63.84 64.03 62.38 63.25 3,794,400 -0.66(-1.03%)
Mar 31, 2021 64.81 65.30 63.79 63.91 3,005,278 -1.47(-2.25%)
Mar 30, 2021 65.56 66.14 65.05 65.38 2,851,106 -0.26(-0.40%)
Mar 29, 2021 64.79 66.32 64.74 65.64 2,522,972 +0.78(+1.20%)
Mar 26, 2021 64.80 65.24 64.36 64.86 3,380,500 -0.08(-0.12%)
Mar 25, 2021 65.24 65.28 63.32 64.94 2,444,735 +0.00(+0.00%)
Mar 24, 2021 63.98 65.19 63.87 64.94 2,504,842 +0.88(+1.37%)
Mar 23, 2021 64.81 64.87 63.75 64.06 2,213,850 -0.40(-0.62%)
Mar 22, 2021 63.59 64.63 63.01 64.46 2,198,443 +0.22(+0.34%)
Mar 19, 2021 63.40 65.18 63.22 64.24 5,419,300 +0.67(+1.05%)
Mar 18, 2021 61.34 64.16 61.26 63.57 3,529,775 +1.68(+2.71%)
Mar 17, 2021 63.23 63.66 61.79 61.89 2,675,632 -1.08(-1.72%)
Mar 16, 2021 62.59 63.22 62.05 62.97 2,343,036 +0.17(+0.27%)
Mar 15, 2021 63.00 63.54 61.90 62.80 2,588,115 -0.10(-0.16%)
Mar 12, 2021 62.34 62.99 61.74 62.90 2,787,200 +1.01(+1.63%)
Mar 11, 2021 61.76 62.94 61.59 61.89 2,979,633 +0.30(+0.49%)
Mar 10, 2021 61.53 62.45 61.08 61.59 2,628,660 +0.10(+0.16%)
Mar 09, 2021 61.74 62.95 61.33 61.49 3,573,648 -0.23(-0.37%)
Mar 08, 2021 60.96 61.96 60.22 61.72 3,824,028 +1.20(+1.98%)
Mar 05, 2021 59.47 60.67 58.85 60.52 5,345,500 +1.23(+2.07%)
Mar 04, 2021 58.89 60.29 58.62 59.29 4,496,798 +0.49(+0.83%)
Mar 03, 2021 58.66 59.21 58.37 58.80 2,902,771 -0.34(-0.57%)
Mar 02, 2021 59.89 60.25 59.05 59.14 3,184,017 -0.25(-0.42%)
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.