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 |
| Jan 29, 2016 | $59.13 | $62.06 | $58.92 | $62.06 | 1 966 300 |
| Jan 28, 2016 | $62.10 | $62.22 | $57.88 | $59.03 | 2 591 500 |
| Jan 27, 2016 | $63.10 | $63.27 | $60.56 | $61.84 | 2 673 000 |
| Jan 26, 2016 | $60.72 | $61.12 | $59.01 | $59.99 | 2 266 900 |
| Jan 25, 2016 | $62.87 | $62.98 | $61.13 | $61.38 | 1 846 800 |
| Jan 22, 2016 | $60.74 | $63.16 | $60.02 | $63.09 | 2 129 400 |
| Jan 21, 2016 | $62.56 | $62.92 | $59.54 | $59.75 | 1 704 000 |
| Jan 20, 2016 | $61.18 | $63.13 | $57.86 | $62.54 | 2 327 800 |
| Jan 19, 2016 | $61.70 | $64.41 | $61.03 | $62.51 | 2 138 200 |
| Jan 15, 2016 | $60.87 | $61.64 | $59.09 | $60.91 | 1 775 400 |
| Jan 14, 2016 | $61.15 | $62.62 | $60.46 | $62.58 | 1 812 600 |
| Jan 13, 2016 | $63.06 | $63.61 | $60.31 | $61.26 | 1 933 300 |
| Jan 12, 2016 | $61.43 | $63.12 | $61.37 | $63.04 | 2 055 100 |
| Jan 11, 2016 | $62.69 | $62.69 | $59.83 | $60.82 | 1 986 300 |
| Jan 08, 2016 | $63.91 | $64.76 | $62.29 | $62.55 | 1 457 900 |
| Jan 07, 2016 | $64.71 | $65.50 | $63.41 | $63.57 | 1 430 100 |
| Jan 06, 2016 | $66.34 | $66.87 | $65.22 | $65.97 | 2 017 000 |
| Jan 05, 2016 | $66.03 | $68.42 | $66.03 | $66.97 | 2 538 900 |
