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 |
| Aug 17, 2023 | $64.10 | $64.14 | $62.94 | $63.50 | 2 387 965 |
| Aug 16, 2023 | $65.11 | $65.60 | $64.28 | $64.30 | 2 265 133 |
| Aug 15, 2023 | $65.98 | $66.45 | $65.17 | $65.27 | 2 058 020 |
| Aug 14, 2023 | $65.63 | $67.27 | $65.58 | $66.85 | 3 517 630 |
| Aug 11, 2023 | $65.44 | $65.77 | $65.05 | $65.76 | 3 366 073 |
| Aug 10, 2023 | $66.02 | $66.86 | $65.49 | $65.75 | 2 286 986 |
| Aug 09, 2023 | $66.04 | $66.54 | $65.79 | $65.80 | 2 108 141 |
| Aug 08, 2023 | $67.00 | $67.02 | $66.01 | $66.28 | 1 938 996 |
| Aug 07, 2023 | $66.14 | $67.21 | $66.08 | $66.83 | 2 552 150 |
| Aug 04, 2023 | $66.10 | $66.60 | $65.51 | $65.80 | 3 536 031 |
| Aug 03, 2023 | $67.32 | $67.32 | $65.92 | $66.06 | 4 975 769 |
| Aug 02, 2023 | $68.44 | $68.83 | $67.30 | $67.35 | 3 166 674 |
| Aug 01, 2023 | $68.15 | $68.67 | $67.76 | $68.01 | 3 589 469 |
| Jul 31, 2023 | $66.26 | $68.50 | $66.14 | $68.09 | 4 791 764 |
| Jul 28, 2023 | $69.08 | $69.08 | $64.93 | $66.18 | 7 104 924 |
| Jul 27, 2023 | $70.24 | $71.08 | $69.85 | $69.95 | 2 529 874 |
| Jul 26, 2023 | $70.63 | $70.98 | $69.66 | $69.97 | 2 940 733 |
| Jul 25, 2023 | $70.72 | $70.72 | $69.99 | $70.32 | 2 602 926 |
| Jul 24, 2023 | $70.51 | $70.97 | $70.47 | $70.86 | 3 064 273 |
| Jul 21, 2023 | $70.40 | $71.66 | $70.40 | $70.63 | 4 978 049 |
| Jul 20, 2023 | $69.06 | $70.39 | $68.34 | $70.18 | 3 044 152 |
| Jul 19, 2023 | $68.08 | $69.92 | $67.93 | $68.49 | 3 935 082 |
| Jul 18, 2023 | $65.35 | $66.72 | $65.25 | $66.33 | 3 614 454 |
| Jul 17, 2023 | $65.50 | $65.96 | $65.02 | $65.07 | 3 002 180 |
| Jul 14, 2023 | $65.07 | $66.81 | $64.98 | $65.63 | 4 747 117 |
