NYSE:CNC
Centene Corporation Stock Price (Quote)
$73.83
-0.170 (-0.230%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.30 | $78.47 | Monday, 29th Apr 2024 CNC stock ended at $73.83. This is 0.230% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.38% from a day low at $73.24 to a day high of $74.99. |
| 90 days | $70.30 | $81.42 | |
| 52 weeks | $60.83 | $81.42 |
| Date | Open | High | Low | Close | Volume |
| Jun 06, 2023 | $67.32 | $67.41 | $66.22 | $66.73 | 1 936 305 |
| Jun 05, 2023 | $66.82 | $67.61 | $65.84 | $67.34 | 2 113 987 |
| Jun 02, 2023 | $65.22 | $66.68 | $64.20 | $66.46 | 3 447 791 |
| Jun 01, 2023 | $62.69 | $65.53 | $62.47 | $64.94 | 3 728 740 |
| May 31, 2023 | $61.88 | $62.75 | $61.34 | $62.41 | 7 163 462 |
| May 30, 2023 | $61.99 | $62.89 | $61.84 | $61.98 | 2 530 273 |
| May 26, 2023 | $62.65 | $64.11 | $62.58 | $62.72 | 3 228 119 |
| May 25, 2023 | $64.16 | $64.16 | $62.82 | $63.43 | 2 745 443 |
| May 24, 2023 | $64.99 | $65.00 | $64.24 | $64.64 | 3 152 904 |
| May 23, 2023 | $64.70 | $65.47 | $64.26 | $65.03 | 2 017 577 |
| May 22, 2023 | $65.33 | $65.77 | $64.68 | $65.20 | 2 710 353 |
| May 19, 2023 | $66.00 | $66.27 | $64.98 | $65.40 | 3 513 419 |
| May 18, 2023 | $66.85 | $66.85 | $65.27 | $65.80 | 2 091 507 |
| May 17, 2023 | $65.59 | $67.39 | $65.25 | $67.20 | 2 370 325 |
| May 16, 2023 | $67.04 | $67.37 | $65.40 | $65.45 | 2 067 222 |
| May 15, 2023 | $67.42 | $67.47 | $66.38 | $67.21 | 1 792 956 |
| May 12, 2023 | $67.58 | $67.63 | $66.33 | $67.17 | 2 604 763 |
| May 11, 2023 | $66.52 | $67.44 | $66.39 | $67.37 | 2 631 638 |
| May 10, 2023 | $67.71 | $67.93 | $66.77 | $66.86 | 1 957 103 |
| May 09, 2023 | $68.24 | $68.80 | $67.39 | $67.62 | 2 081 351 |
| May 08, 2023 | $68.19 | $68.74 | $67.82 | $68.28 | 1 502 108 |
| May 05, 2023 | $67.85 | $68.87 | $67.78 | $68.39 | 1 226 497 |
| May 04, 2023 | $68.39 | $68.58 | $66.76 | $67.22 | 2 633 186 |
| May 03, 2023 | $68.60 | $69.41 | $67.97 | $68.72 | 2 875 892 |
| May 02, 2023 | $68.74 | $69.01 | $67.25 | $68.48 | 2 060 261 |
