XLON:CNC
Centene Corp Stock Price (Quote)
£90.00
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £81.18 | £92.00 | Friday, 19th Apr 2024 CNC.L stock ended at £90.00. During the day the stock fluctuated 3.08% from a day low at £89.20 to a day high of £91.95. |
| 90 days | £78.41 | £96.00 | |
| 52 weeks | £54.10 | £96.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | £89.20 | £91.95 | £89.20 | £90.00 | 57 624 |
| 2024-04-18 | £87.55 | £92.00 | £87.55 | £90.00 | 138 080 |
| 2024-04-17 | £86.60 | £88.40 | £86.60 | £88.00 | 235 048 |
| 2024-04-16 | £86.68 | £87.54 | £86.68 | £87.00 | 60 770 |
| 2024-04-15 | £86.40 | £87.69 | £86.40 | £87.00 | 84 735 |
| 2024-04-12 | £85.34 | £86.50 | £85.30 | £86.50 | 112 136 |
| 2024-04-11 | £85.01 | £85.50 | £84.66 | £85.50 | 58 393 |
| 2024-04-10 | £86.14 | £86.14 | £85.00 | £85.50 | 92 355 |
| 2024-04-09 | £87.30 | £88.00 | £85.11 | £85.11 | 98 943 |
| 2024-04-08 | £85.40 | £86.08 | £84.88 | £85.00 | 58 471 |
| 2024-04-05 | £87.45 | £87.45 | £84.16 | £86.00 | 130 125 |
| 2024-04-04 | £85.43 | £87.45 | £85.07 | £86.50 | 53 694 |
| 2024-04-03 | £87.13 | £88.14 | £85.06 | £86.50 | 77 985 |
| 2024-04-02 | £83.50 | £83.50 | £83.50 | £83.50 | 0 |
| 2024-03-28 | £82.36 | £83.93 | £82.00 | £83.50 | 134 299 |
| 2024-03-27 | £84.06 | £84.75 | £81.18 | £83.00 | 363 437 |
| 2024-03-26 | £85.16 | £85.68 | £84.06 | £84.80 | 91 072 |
| 2024-03-25 | £87.00 | £87.44 | £85.00 | £85.50 | 84 926 |
| 2024-03-22 | £87.80 | £87.80 | £87.00 | £87.50 | 163 196 |
| 2024-03-21 | £88.06 | £89.70 | £87.00 | £87.00 | 167 108 |
| 2024-03-20 | £88.96 | £90.52 | £88.06 | £89.00 | 78 784 |
| 2024-03-19 | £91.70 | £91.70 | £87.00 | £89.00 | 119 416 |
| 2024-03-18 | £92.11 | £92.11 | £90.00 | £91.00 | 142 484 |
| 2024-03-15 | £93.14 | £93.14 | £92.06 | £93.00 | 69 133 |
| 2024-03-14 | £93.00 | £94.00 | £92.40 | £93.00 | 250 086 |
