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 |
| Jul 13, 2023 | $63.87 | $64.39 | $63.55 | $63.65 | 3 595 358 |
| Jul 12, 2023 | $66.70 | $66.80 | $63.69 | $63.80 | 6 699 688 |
| Jul 11, 2023 | $67.29 | $67.89 | $67.16 | $67.76 | 2 181 544 |
| Jul 10, 2023 | $66.61 | $67.77 | $66.61 | $67.31 | 2 400 226 |
| Jul 07, 2023 | $66.51 | $67.09 | $66.41 | $66.50 | 2 565 794 |
| Jul 06, 2023 | $67.07 | $67.77 | $66.78 | $67.19 | 3 716 428 |
| Jul 05, 2023 | $67.13 | $67.81 | $67.16 | $67.44 | 2 000 107 |
| Jul 03, 2023 | $67.12 | $67.57 | $66.82 | $67.37 | 1 331 045 |
| Jun 30, 2023 | $67.15 | $67.95 | $66.92 | $67.45 | 3 471 890 |
| Jun 29, 2023 | $66.24 | $67.49 | $66.14 | $66.99 | 2 899 563 |
| Jun 28, 2023 | $66.41 | $66.58 | $65.71 | $66.10 | 1 977 737 |
| Jun 27, 2023 | $66.34 | $66.87 | $65.46 | $66.54 | 2 355 296 |
| Jun 26, 2023 | $66.30 | $67.09 | $65.38 | $66.36 | 1 684 873 |
| Jun 23, 2023 | $66.49 | $67.07 | $66.28 | $66.33 | 2 517 690 |
| Jun 22, 2023 | $66.53 | $66.99 | $66.11 | $66.80 | 1 895 133 |
| Jun 21, 2023 | $65.61 | $66.89 | $65.60 | $66.01 | 3 722 782 |
| Jun 20, 2023 | $65.40 | $66.44 | $64.99 | $65.92 | 2 815 051 |
| Jun 16, 2023 | $66.35 | $66.88 | $64.82 | $65.66 | 5 622 573 |
| Jun 15, 2023 | $64.72 | $66.96 | $64.72 | $66.12 | 4 068 325 |
| Jun 14, 2023 | $64.22 | $65.20 | $63.04 | $64.65 | 7 398 442 |
| Jun 13, 2023 | $69.25 | $69.82 | $68.96 | $69.47 | 1 811 087 |
| Jun 12, 2023 | $68.84 | $69.64 | $68.60 | $69.18 | 2 285 443 |
| Jun 09, 2023 | $67.57 | $69.27 | $67.09 | $69.00 | 2 620 230 |
| Jun 08, 2023 | $67.75 | $68.12 | $67.04 | $67.62 | 2 097 685 |
| Jun 07, 2023 | $66.62 | $68.40 | $66.03 | $67.69 | 4 316 245 |
