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 |
| Sep 22, 2023 | $69.28 | $69.75 | $68.52 | $68.68 | 3 960 200 |
| Sep 21, 2023 | $68.20 | $69.99 | $67.89 | $69.54 | 4 006 831 |
| Sep 20, 2023 | $68.22 | $68.48 | $67.24 | $68.08 | 2 591 502 |
| Sep 19, 2023 | $67.97 | $68.05 | $67.20 | $67.85 | 2 270 321 |
| Sep 18, 2023 | $68.12 | $68.06 | $67.21 | $67.86 | 1 266 273 |
| Sep 15, 2023 | $67.56 | $68.43 | $67.54 | $67.81 | 4 674 416 |
| Sep 14, 2023 | $68.72 | $68.86 | $67.26 | $67.61 | 2 905 043 |
| Sep 13, 2023 | $67.24 | $69.17 | $67.15 | $68.34 | 5 158 781 |
| Sep 12, 2023 | $66.05 | $67.04 | $65.13 | $67.02 | 4 024 724 |
| Sep 11, 2023 | $65.64 | $67.12 | $65.64 | $66.42 | 4 513 432 |
| Sep 08, 2023 | $65.89 | $66.15 | $65.06 | $65.41 | 3 406 590 |
| Sep 07, 2023 | $63.70 | $67.13 | $63.50 | $66.44 | 6 675 106 |
| Sep 06, 2023 | $62.50 | $64.12 | $62.50 | $63.32 | 4 997 573 |
| Sep 05, 2023 | $61.41 | $62.28 | $61.31 | $61.88 | 3 890 029 |
| Sep 01, 2023 | $61.95 | $62.00 | $60.83 | $61.27 | 3 977 245 |
| Aug 31, 2023 | $63.20 | $63.37 | $61.63 | $61.65 | 3 193 883 |
| Aug 30, 2023 | $63.72 | $64.18 | $62.62 | $62.72 | 4 047 023 |
| Aug 29, 2023 | $64.20 | $64.53 | $63.87 | $64.44 | 1 643 051 |
| Aug 28, 2023 | $63.97 | $64.40 | $63.61 | $64.02 | 2 103 506 |
| Aug 25, 2023 | $64.14 | $64.06 | $62.93 | $63.48 | 1 211 223 |
| Aug 24, 2023 | $63.80 | $64.47 | $63.53 | $63.96 | 1 357 254 |
| Aug 23, 2023 | $64.41 | $64.41 | $63.22 | $63.63 | 2 911 724 |
| Aug 22, 2023 | $63.65 | $64.62 | $63.65 | $63.80 | 2 301 236 |
| Aug 21, 2023 | $63.86 | $64.09 | $63.53 | $63.83 | 2 715 670 |
| Aug 18, 2023 | $63.45 | $64.34 | $63.43 | $63.70 | 2 566 621 |
