Centene Corp (NY: CNC )

62.11 USD -1.28 (-2.02%)
Streaming Delayed Price Updated: 3:20 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 64.32 65.14 63.25 63.39 3,023,749 -0.53(-0.83%)
Nov 23, 2020 63.25 64.22 63.13 63.92 3,213,704 +0.96(+1.52%)
Nov 20, 2020 63.38 63.67 62.23 62.96 2,921,800 -0.65(-1.02%)
Nov 19, 2020 65.53 65.58 63.33 63.61 3,373,708 -2.35(-3.56%)
Nov 18, 2020 68.19 68.19 65.93 65.96 1,928,369 -1.32(-1.96%)
Nov 17, 2020 67.20 67.75 66.27 67.28 3,037,812 -0.39(-0.58%)
Nov 16, 2020 69.85 69.85 67.45 67.67 3,261,074 -1.38(-2.00%)
Nov 13, 2020 69.13 69.67 68.65 69.05 2,901,400 +0.22(+0.32%)
Nov 12, 2020 69.04 70.07 68.26 68.83 2,580,967 -0.57(-0.82%)
Nov 11, 2020 72.13 72.24 69.39 69.40 4,132,272 -1.72(-2.42%)
Nov 10, 2020 69.76 72.31 67.85 71.12 6,561,011 +2.30(+3.34%)
Nov 09, 2020 70.06 71.09 68.68 68.82 4,208,444 +0.89(+1.31%)
Nov 06, 2020 68.00 68.30 66.50 67.93 3,666,000 +0.05(+0.07%)
Nov 05, 2020 64.60 68.18 64.31 67.88 6,192,829 +3.89(+6.08%)
Nov 04, 2020 64.00 65.84 63.41 63.99 9,042,381 -0.65(-1.01%)
Nov 03, 2020 63.35 65.45 62.89 64.64 4,660,380 +2.26(+3.62%)
Nov 02, 2020 60.02 62.54 59.84 62.38 6,584,264 +3.28(+5.55%)
Oct 30, 2020 58.21 59.58 58.19 59.10 4,364,700 +0.77(+1.32%)
Oct 29, 2020 60.96 61.15 58.33 58.33 5,174,324 -2.83(-4.63%)
Oct 28, 2020 62.52 63.31 61.03 61.16 3,348,478 -2.98(-4.65%)
Oct 27, 2020 62.69 64.96 61.02 64.14 4,040,860 -2.25(-3.39%)
Oct 26, 2020 66.67 67.01 65.63 66.39 2,782,597 -1.03(-1.53%)
Oct 23, 2020 67.31 68.64 67.06 67.42 2,387,500 +0.48(+0.72%)
Oct 22, 2020 66.02 67.31 66.02 66.94 1,703,648 +0.96(+1.45%)
Oct 21, 2020 65.37 66.55 65.21 65.98 2,135,390 +0.42(+0.64%)
Oct 20, 2020 65.92 66.51 65.25 65.56 1,749,110 -0.17(-0.26%)
Oct 19, 2020 66.30 66.75 65.44 65.73 1,510,518 -0.48(-0.72%)
Oct 16, 2020 66.00 66.85 65.20 66.21 2,569,400 +0.35(+0.53%)
Oct 15, 2020 64.12 66.12 64.01 65.86 2,465,039 +0.67(+1.03%)
Oct 14, 2020 65.24 65.70 63.89 65.19 2,480,594 -0.18(-0.28%)
Oct 13, 2020 64.70 66.39 64.51 65.37 3,023,990 +0.07(+0.11%)
Oct 12, 2020 64.69 65.83 64.47 65.30 2,216,550 +1.10(+1.71%)
Oct 09, 2020 64.99 65.23 63.55 64.20 2,341,200 -0.48(-0.74%)
Oct 08, 2020 65.00 65.26 63.84 64.68 2,137,854 +0.06(+0.09%)
Oct 07, 2020 62.76 65.14 62.58 64.62 3,105,326 +2.37(+3.81%)
Oct 06, 2020 62.33 63.67 61.74 62.25 4,179,303 -0.01(-0.02%)
Oct 05, 2020 60.49 62.70 60.28 62.26 3,566,106 +2.28(+3.80%)
Oct 02, 2020 58.08 60.91 57.60 59.98 3,965,600 +1.16(+1.97%)
Oct 01, 2020 58.36 58.94 57.69 58.82 3,852,607 +0.49(+0.84%)
Sep 30, 2020 56.26 58.88 56.21 58.33 3,669,196 +2.47(+4.42%)
Sep 29, 2020 55.74 56.17 55.24 55.86 2,522,780 +0.34(+0.61%)
Sep 28, 2020 56.21 56.84 55.25 55.52 4,530,138 +0.11(+0.20%)
Sep 25, 2020 54.30 55.56 54.00 55.41 3,883,200 +1.11(+2.04%)
Sep 24, 2020 54.81 55.47 53.84 54.30 3,980,606 -0.64(-1.16%)
Sep 23, 2020 54.22 55.37 53.60 54.94 5,687,106 +0.60(+1.10%)
Sep 22, 2020 56.01 56.40 53.94 54.34 6,983,666 -1.65(-2.95%)
Sep 21, 2020 58.00 58.03 55.12 55.99 7,659,994 -5.14(-8.41%)
Sep 18, 2020 60.53 61.34 60.11 61.13 4,873,100 +0.71(+1.18%)
Sep 17, 2020 59.41 60.53 59.10 60.42 3,599,136 +0.52(+0.87%)
Sep 16, 2020 58.56 60.17 58.42 59.90 4,450,770 +1.72(+2.96%)
Sep 15, 2020 58.59 58.96 57.75 58.18 2,670,066 -0.04(-0.07%)
Sep 14, 2020 56.70 58.77 56.70 58.22 3,238,442 +1.78(+3.15%)
Sep 11, 2020 57.31 57.40 55.67 56.44 2,431,100 -0.66(-1.16%)
Sep 10, 2020 57.43 57.84 56.72 57.10 3,522,326 -0.25(-0.44%)
Sep 09, 2020 57.70 57.91 56.60 57.35 2,718,084 +0.19(+0.33%)
Sep 08, 2020 59.34 59.47 56.97 57.16 2,935,261 -2.51(-4.21%)
Sep 04, 2020 60.20 60.65 58.56 59.67 2,495,200 -0.56(-0.93%)
Sep 03, 2020 62.05 62.78 59.73 60.23 2,720,918 -1.75(-2.82%)
Sep 02, 2020 61.46 62.14 60.67 61.98 2,542,089 +0.61(+0.99%)
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.