NYSE:CNC
Centene Corporation Stock Price (Quote)
$77.57
-0.490 (-0.628%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $70.06 | $78.82 | Monday, 20th May 2024 CNC stock ended at $77.57. This is 0.628% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.23% from a day low at $77.36 to a day high of $78.31. |
90 days | $70.06 | $81.42 | |
52 weeks | $60.83 | $81.42 |
Date | Open | High | Low | Close | Volume |
Dec 05, 2016 | $57.69 | $58.03 | $56.55 | $56.96 | 2 086 174 |
Dec 02, 2016 | $57.97 | $58.63 | $57.18 | $57.48 | 2 078 606 |
Dec 01, 2016 | $57.43 | $58.68 | $57.41 | $57.95 | 2 500 323 |
Nov 30, 2016 | $57.60 | $58.12 | $57.45 | $57.63 | 1 470 220 |
Nov 29, 2016 | $56.09 | $57.85 | $55.68 | $57.60 | 2 150 083 |
Nov 28, 2016 | $56.70 | $57.05 | $55.35 | $55.45 | 1 594 636 |
Nov 25, 2016 | $56.57 | $56.92 | $56.46 | $56.77 | 416 591 |
Nov 23, 2016 | $55.56 | $56.46 | $55.28 | $56.41 | 1 779 971 |
Nov 22, 2016 | $57.98 | $58.07 | $55.72 | $55.92 | 1 874 742 |
Nov 21, 2016 | $57.17 | $57.88 | $57.17 | $57.81 | 1 873 385 |
Nov 18, 2016 | $57.25 | $57.76 | $56.71 | $56.90 | 1 364 859 |
Nov 17, 2016 | $55.70 | $57.95 | $55.70 | $57.40 | 2 723 412 |
Nov 16, 2016 | $54.74 | $55.66 | $54.52 | $55.61 | 2 541 495 |
Nov 15, 2016 | $52.05 | $55.99 | $52.00 | $54.75 | 5 165 720 |
Nov 14, 2016 | $51.40 | $52.48 | $51.21 | $51.57 | 4 081 165 |
Nov 11, 2016 | $55.22 | $55.41 | $50.33 | $50.68 | 4 882 697 |
Nov 10, 2016 | $54.23 | $56.44 | $54.00 | $55.43 | 5 092 103 |
Nov 09, 2016 | $53.10 | $57.74 | $50.00 | $54.05 | 9 458 717 |
Nov 08, 2016 | $65.13 | $67.41 | $64.48 | $66.80 | 1 654 824 |
Nov 07, 2016 | $63.03 | $66.32 | $62.52 | $65.22 | 2 224 800 |
Nov 04, 2016 | $60.90 | $62.32 | $60.72 | $61.61 | 952 300 |
Nov 03, 2016 | $60.94 | $62.15 | $60.60 | $60.66 | 898 100 |
Nov 02, 2016 | $62.02 | $62.69 | $60.89 | $60.90 | 1 281 100 |
Nov 01, 2016 | $62.69 | $63.12 | $61.17 | $61.96 | 1 473 100 |
Oct 31, 2016 | $63.38 | $63.63 | $61.90 | $62.48 | 1 929 800 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CNC stock historical prices to predict future price movements?
Trend Analysis: Examine the CNC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CNC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.