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 |
| Dec 04, 2023 | $74.84 | $74.87 | $73.52 | $74.03 | 1 604 161 |
| Dec 01, 2023 | $73.54 | $74.97 | $73.49 | $74.88 | 3 264 144 |
| Nov 30, 2023 | $70.61 | $73.76 | $70.56 | $73.68 | 6 144 233 |
| Nov 29, 2023 | $72.34 | $72.83 | $68.15 | $70.48 | 6 192 538 |
| Nov 28, 2023 | $73.00 | $73.88 | $72.43 | $72.96 | 2 803 545 |
| Nov 27, 2023 | $74.40 | $74.65 | $73.65 | $74.11 | 1 984 586 |
| Nov 24, 2023 | $74.22 | $74.58 | $73.99 | $74.22 | 639 469 |
| Nov 22, 2023 | $73.95 | $74.51 | $73.82 | $74.21 | 1 480 710 |
| Nov 21, 2023 | $73.03 | $73.89 | $72.30 | $73.70 | 2 214 147 |
| Nov 20, 2023 | $72.51 | $73.00 | $72.18 | $72.76 | 1 898 180 |
| Nov 17, 2023 | $73.39 | $73.39 | $72.28 | $72.61 | 1 428 664 |
| Nov 16, 2023 | $73.42 | $74.18 | $72.48 | $73.21 | 2 744 641 |
| Nov 15, 2023 | $73.18 | $73.90 | $72.50 | $73.23 | 2 384 580 |
| Nov 14, 2023 | $71.80 | $73.58 | $71.68 | $73.23 | 2 616 588 |
| Nov 13, 2023 | $71.96 | $72.48 | $71.64 | $72.14 | 1 419 358 |
| Nov 10, 2023 | $71.45 | $72.13 | $70.69 | $71.87 | 2 582 499 |
| Nov 09, 2023 | $70.42 | $72.02 | $70.42 | $71.46 | 3 327 283 |
| Nov 08, 2023 | $72.10 | $72.14 | $69.93 | $70.31 | 2 297 941 |
| Nov 07, 2023 | $71.98 | $72.51 | $71.58 | $71.75 | 3 295 059 |
| Nov 06, 2023 | $69.49 | $71.93 | $68.99 | $71.84 | 4 562 735 |
| Nov 03, 2023 | $69.12 | $69.98 | $68.69 | $69.32 | 3 385 996 |
| Nov 02, 2023 | $69.12 | $69.51 | $68.05 | $68.93 | 3 183 141 |
| Nov 01, 2023 | $68.71 | $70.10 | $68.13 | $69.32 | 2 882 930 |
| Oct 31, 2023 | $68.58 | $69.04 | $68.19 | $68.98 | 2 042 477 |
| Oct 30, 2023 | $67.61 | $68.21 | $67.05 | $67.96 | 2 065 421 |
