NYSE:CNC
Centene Corporation Stock Price (Quote)
$73.75
+1.75 (+2.43%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.30 | $78.96 | Thursday, 18th Apr 2024 CNC stock ended at $73.75. This is 2.43% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.39% from a day low at $72.95 to a day high of $74.69. |
| 90 days | $70.30 | $81.42 | |
| 52 weeks | $60.83 | $81.42 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $73.11 | $74.69 | $72.95 | $73.75 | 5 038 521 |
| 2024-04-17 | $72.47 | $73.23 | $71.85 | $72.00 | 2 829 106 |
| 2024-04-16 | $73.94 | $75.24 | $71.83 | $72.26 | 3 157 716 |
| 2024-04-15 | $75.73 | $75.73 | $72.69 | $72.72 | 4 756 406 |
| 2024-04-12 | $71.55 | $71.91 | $70.30 | $70.73 | 2 726 290 |
| 2024-04-11 | $72.14 | $72.36 | $71.24 | $71.64 | 2 107 480 |
| 2024-04-10 | $72.17 | $72.75 | $71.79 | $72.25 | 2 469 738 |
| 2024-04-09 | $72.95 | $73.22 | $72.34 | $72.71 | 1 939 057 |
| 2024-04-08 | $72.41 | $73.61 | $72.34 | $72.98 | 2 286 698 |
| 2024-04-05 | $71.57 | $72.90 | $71.24 | $72.78 | 2 591 610 |
| 2024-04-04 | $73.36 | $74.09 | $71.83 | $72.05 | 2 893 825 |
| 2024-04-03 | $72.55 | $73.07 | $72.03 | $73.04 | 2 982 896 |
| 2024-04-02 | $75.33 | $75.33 | $72.11 | $72.45 | 5 832 296 |
| 2024-04-01 | $78.27 | $78.47 | $77.74 | $77.75 | 1 706 803 |
| 2024-03-28 | $78.56 | $78.87 | $78.29 | $78.48 | 3 343 016 |
| 2024-03-27 | $78.05 | $78.69 | $77.96 | $78.35 | 2 958 253 |
| 2024-03-26 | $76.75 | $77.96 | $76.75 | $77.56 | 3 224 627 |
| 2024-03-25 | $77.41 | $77.49 | $76.62 | $77.07 | 1 761 107 |
| 2024-03-22 | $77.40 | $77.67 | $76.53 | $76.93 | 2 564 595 |
| 2024-03-21 | $77.22 | $77.61 | $76.50 | $77.18 | 2 824 821 |
| 2024-03-20 | $78.20 | $78.96 | $77.40 | $77.88 | 2 296 741 |
| 2024-03-19 | $77.40 | $78.75 | $77.29 | $78.70 | 3 718 774 |
| 2024-03-18 | $75.48 | $77.48 | $74.81 | $77.02 | 3 274 081 |
| 2024-03-15 | $75.47 | $76.38 | $75.25 | $75.47 | 3 085 175 |
| 2024-03-14 | $76.52 | $76.57 | $74.73 | $76.05 | 3 340 621 |
