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 |
| Feb 15, 2024 | $77.73 | $78.46 | $77.65 | $78.30 | 1 899 354 |
| Feb 14, 2024 | $76.90 | $77.54 | $76.66 | $77.49 | 1 481 134 |
| Feb 13, 2024 | $77.82 | $78.40 | $76.49 | $76.70 | 1 985 236 |
| Feb 12, 2024 | $77.19 | $78.07 | $76.60 | $77.91 | 1 951 395 |
| Feb 09, 2024 | $76.31 | $77.36 | $75.89 | $77.33 | 2 412 225 |
| Feb 08, 2024 | $75.29 | $76.58 | $74.74 | $76.50 | 3 277 358 |
| Feb 07, 2024 | $75.02 | $75.87 | $74.34 | $74.92 | 3 843 309 |
| Feb 06, 2024 | $73.76 | $76.39 | $71.48 | $74.92 | 4 399 945 |
| Feb 05, 2024 | $75.30 | $75.30 | $74.05 | $74.07 | 3 349 680 |
| Feb 02, 2024 | $75.51 | $75.73 | $74.63 | $75.41 | 1 795 906 |
| Feb 01, 2024 | $75.16 | $75.87 | $74.20 | $75.30 | 2 033 698 |
| Jan 31, 2024 | $75.46 | $75.76 | $75.07 | $75.31 | 1 884 320 |
| Jan 30, 2024 | $74.21 | $74.92 | $73.90 | $74.86 | 1 638 528 |
| Jan 29, 2024 | $73.51 | $74.25 | $73.28 | $74.06 | 2 037 841 |
| Jan 26, 2024 | $73.80 | $74.14 | $73.18 | $73.77 | 2 978 264 |
| Jan 25, 2024 | $72.95 | $74.67 | $71.81 | $73.55 | 5 116 037 |
| Jan 24, 2024 | $76.31 | $77.29 | $75.26 | $75.48 | 2 505 661 |
| Jan 23, 2024 | $75.19 | $76.14 | $75.18 | $75.56 | 2 194 377 |
| Jan 22, 2024 | $74.54 | $75.35 | $73.84 | $75.17 | 3 084 196 |
| Jan 19, 2024 | $76.72 | $76.76 | $74.12 | $74.15 | 3 314 212 |
| Jan 18, 2024 | $74.61 | $76.71 | $74.27 | $76.60 | 3 074 159 |
| Jan 17, 2024 | $78.85 | $79.56 | $77.78 | $78.00 | 2 183 612 |
| Jan 16, 2024 | $79.14 | $79.16 | $78.42 | $78.72 | 2 055 832 |
| Jan 12, 2024 | $77.38 | $79.00 | $76.61 | $78.81 | 2 860 110 |
| Jan 11, 2024 | $78.42 | $79.83 | $77.94 | $79.47 | 3 771 050 |
