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 |
| Mar 22, 2024 | $77.40 | $77.67 | $76.53 | $76.93 | 2 564 595 |
| Mar 21, 2024 | $77.22 | $77.61 | $76.50 | $77.18 | 2 824 821 |
| Mar 20, 2024 | $78.20 | $78.96 | $77.40 | $77.88 | 2 296 741 |
| Mar 19, 2024 | $77.40 | $78.75 | $77.29 | $78.70 | 3 718 774 |
| Mar 18, 2024 | $75.48 | $77.48 | $74.81 | $77.02 | 3 274 081 |
| Mar 15, 2024 | $75.47 | $76.38 | $75.25 | $75.47 | 3 085 175 |
| Mar 14, 2024 | $76.52 | $76.57 | $74.73 | $76.05 | 3 340 621 |
| Mar 13, 2024 | $77.38 | $77.88 | $76.58 | $76.72 | 1 843 645 |
| Mar 12, 2024 | $78.02 | $78.02 | $76.12 | $76.75 | 3 363 161 |
| Mar 11, 2024 | $78.16 | $78.66 | $77.06 | $78.03 | 2 414 562 |
| Mar 08, 2024 | $78.00 | $79.08 | $77.55 | $78.14 | 3 363 386 |
| Mar 07, 2024 | $78.31 | $79.74 | $78.20 | $79.66 | 2 039 508 |
| Mar 06, 2024 | $77.80 | $78.13 | $77.03 | $77.59 | 2 135 759 |
| Mar 05, 2024 | $78.62 | $79.11 | $77.07 | $77.40 | 1 892 589 |
| Mar 04, 2024 | $78.01 | $79.39 | $77.78 | $78.32 | 1 599 358 |
| Mar 01, 2024 | $78.06 | $78.43 | $76.57 | $77.98 | 2 567 383 |
| Feb 29, 2024 | $78.34 | $78.61 | $77.30 | $78.43 | 4 167 196 |
| Feb 28, 2024 | $79.72 | $80.02 | $78.19 | $78.39 | 2 437 538 |
| Feb 27, 2024 | $80.25 | $80.67 | $79.87 | $80.41 | 1 485 491 |
| Feb 26, 2024 | $80.69 | $81.42 | $79.98 | $80.23 | 1 686 903 |
| Feb 23, 2024 | $80.18 | $80.70 | $79.60 | $80.22 | 2 059 404 |
| Feb 22, 2024 | $79.24 | $80.17 | $78.90 | $80.07 | 1 952 757 |
| Feb 21, 2024 | $79.60 | $79.60 | $78.70 | $79.17 | 1 492 824 |
| Feb 20, 2024 | $78.70 | $79.82 | $78.40 | $79.29 | 2 613 542 |
| Feb 16, 2024 | $78.39 | $79.01 | $78.07 | $78.74 | 1 733 591 |
