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 |
| Jan 10, 2024 | $77.52 | $78.47 | $77.51 | $78.41 | 2 696 844 |
| Jan 09, 2024 | $76.76 | $78.08 | $76.71 | $78.01 | 1 795 314 |
| Jan 08, 2024 | $77.59 | $77.78 | $75.32 | $76.76 | 1 455 173 |
| Jan 05, 2024 | $77.27 | $77.62 | $76.73 | $77.38 | 1 933 424 |
| Jan 04, 2024 | $77.04 | $77.63 | $76.68 | $77.21 | 2 481 659 |
| Jan 03, 2024 | $77.88 | $77.91 | $76.28 | $76.74 | 3 088 429 |
| Jan 02, 2024 | $75.00 | $77.53 | $75.00 | $76.83 | 3 156 895 |
| Dec 29, 2023 | $73.63 | $74.58 | $73.63 | $74.21 | 2 474 104 |
| Dec 28, 2023 | $73.52 | $74.18 | $73.45 | $73.89 | 2 632 615 |
| Dec 27, 2023 | $73.75 | $73.81 | $72.98 | $73.44 | 2 240 148 |
| Dec 26, 2023 | $73.17 | $73.91 | $73.12 | $73.65 | 1 136 909 |
| Dec 22, 2023 | $73.56 | $73.62 | $72.74 | $73.34 | 1 680 050 |
| Dec 21, 2023 | $72.70 | $73.45 | $72.28 | $73.41 | 2 392 101 |
| Dec 20, 2023 | $74.33 | $74.46 | $72.05 | $72.21 | 3 344 506 |
| Dec 19, 2023 | $74.73 | $75.25 | $73.97 | $74.53 | 2 794 103 |
| Dec 18, 2023 | $74.49 | $74.89 | $73.95 | $74.79 | 2 686 076 |
| Dec 15, 2023 | $74.90 | $75.43 | $72.86 | $74.22 | 3 648 623 |
| Dec 14, 2023 | $76.69 | $76.69 | $74.18 | $75.51 | 5 414 366 |
| Dec 13, 2023 | $75.86 | $76.78 | $74.82 | $76.67 | 4 829 640 |
| Dec 12, 2023 | $75.62 | $77.83 | $75.62 | $76.34 | 4 239 119 |
| Dec 11, 2023 | $74.03 | $74.30 | $73.01 | $74.25 | 2 421 580 |
| Dec 08, 2023 | $74.63 | $74.63 | $73.41 | $73.77 | 2 059 279 |
| Dec 07, 2023 | $74.84 | $74.84 | $73.62 | $74.24 | 2 268 001 |
| Dec 06, 2023 | $74.97 | $75.00 | $73.83 | $74.40 | 2 048 130 |
| Dec 05, 2023 | $74.37 | $75.31 | $73.75 | $75.01 | 2 217 067 |
