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 |
| Mar 07, 2016 | $58.44 | $59.30 | $57.65 | $58.41 | 1 229 500 |
| Mar 04, 2016 | $60.16 | $60.45 | $58.37 | $58.75 | 1 590 900 |
| Mar 03, 2016 | $59.02 | $60.33 | $58.52 | $60.32 | 1 391 600 |
| Mar 02, 2016 | $58.18 | $59.24 | $57.97 | $59.19 | 2 438 100 |
| Mar 01, 2016 | $57.54 | $58.82 | $56.82 | $58.48 | 1 196 500 |
| Feb 29, 2016 | $57.75 | $58.47 | $56.92 | $56.96 | 1 981 800 |
| Feb 26, 2016 | $58.00 | $58.14 | $57.17 | $57.68 | 2 169 300 |
| Feb 25, 2016 | $57.85 | $58.38 | $56.44 | $57.51 | 1 907 000 |
| Feb 24, 2016 | $56.40 | $57.32 | $55.78 | $57.27 | 1 199 600 |
| Feb 23, 2016 | $57.67 | $58.46 | $57.11 | $57.14 | 1 420 800 |
| Feb 22, 2016 | $56.52 | $58.49 | $56.45 | $57.72 | 2 259 900 |
| Feb 19, 2016 | $55.69 | $56.26 | $54.20 | $55.43 | 2 031 200 |
| Feb 18, 2016 | $58.05 | $58.10 | $55.79 | $55.92 | 2 731 500 |
| Feb 17, 2016 | $55.77 | $57.91 | $55.04 | $57.62 | 4 799 800 |
| Feb 16, 2016 | $54.22 | $55.25 | $53.64 | $55.15 | 1 994 700 |
| Feb 12, 2016 | $54.49 | $54.55 | $52.66 | $53.83 | 1 926 900 |
| Feb 11, 2016 | $53.73 | $54.54 | $52.96 | $53.72 | 2 215 400 |
| Feb 10, 2016 | $55.50 | $57.04 | $54.15 | $54.90 | 2 566 400 |
| Feb 09, 2016 | $52.52 | $56.51 | $47.36 | $55.51 | 4 399 600 |
| Feb 08, 2016 | $55.78 | $56.02 | $52.72 | $53.72 | 3 043 700 |
| Feb 05, 2016 | $60.03 | $60.23 | $56.31 | $57.00 | 3 090 200 |
| Feb 04, 2016 | $59.73 | $61.11 | $58.92 | $60.33 | 2 019 200 |
| Feb 03, 2016 | $61.01 | $61.48 | $57.90 | $59.94 | 2 423 700 |
| Feb 02, 2016 | $62.83 | $63.29 | $60.40 | $60.84 | 2 071 600 |
| Feb 01, 2016 | $61.52 | $64.29 | $61.52 | $63.59 | 2 034 600 |
