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 |
| Oct 27, 2023 | $67.69 | $68.19 | $67.21 | $67.48 | 2 584 694 |
| Oct 26, 2023 | $68.28 | $69.23 | $67.57 | $68.11 | 3 617 768 |
| Oct 25, 2023 | $69.63 | $69.75 | $67.86 | $68.71 | 2 715 778 |
| Oct 24, 2023 | $72.56 | $72.85 | $68.95 | $69.69 | 4 227 788 |
| Oct 23, 2023 | $71.73 | $71.80 | $70.40 | $70.86 | 3 654 013 |
| Oct 20, 2023 | $72.22 | $72.51 | $71.76 | $71.89 | 2 447 321 |
| Oct 19, 2023 | $72.80 | $73.47 | $71.63 | $71.94 | 1 931 264 |
| Oct 18, 2023 | $72.85 | $73.03 | $71.54 | $72.98 | 3 198 101 |
| Oct 17, 2023 | $71.13 | $72.72 | $71.01 | $72.12 | 2 899 834 |
| Oct 16, 2023 | $71.46 | $72.24 | $71.01 | $71.12 | 2 808 474 |
| Oct 13, 2023 | $71.29 | $72.94 | $70.70 | $71.07 | 3 228 046 |
| Oct 12, 2023 | $71.06 | $71.32 | $69.84 | $70.96 | 2 194 642 |
| Oct 11, 2023 | $70.72 | $71.30 | $70.25 | $70.98 | 1 906 367 |
| Oct 10, 2023 | $70.95 | $71.23 | $70.06 | $71.17 | 2 086 877 |
| Oct 09, 2023 | $69.79 | $70.90 | $69.79 | $70.86 | 2 143 307 |
| Oct 06, 2023 | $68.91 | $70.51 | $68.91 | $70.21 | 2 502 870 |
| Oct 05, 2023 | $69.09 | $69.46 | $68.30 | $69.02 | 1 839 854 |
| Oct 04, 2023 | $68.07 | $69.12 | $67.77 | $68.98 | 1 603 249 |
| Oct 03, 2023 | $68.81 | $68.91 | $67.63 | $68.24 | 2 708 666 |
| Oct 02, 2023 | $68.67 | $69.44 | $68.01 | $69.30 | 2 257 069 |
| Sep 29, 2023 | $69.15 | $69.66 | $68.76 | $68.88 | 2 694 743 |
| Sep 28, 2023 | $69.99 | $70.92 | $69.02 | $69.26 | 2 934 316 |
| Sep 27, 2023 | $70.17 | $70.77 | $68.92 | $69.74 | 2 949 240 |
| Sep 26, 2023 | $70.70 | $70.95 | $69.82 | $69.99 | 3 716 946 |
| Sep 25, 2023 | $68.85 | $70.66 | $68.71 | $70.57 | 3 297 879 |
