CNC

Centene Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Centene Corp CNC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.11 1.7% 66.52 65.82 67.63 66.14 65.41 18:29:45
more quote information »

CNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week61.5067.6359.5761.758,164,8795.028.16%
1 Month64.8167.6359.5462.865,355,9721.712.64%
3 Months65.1374.7059.5465.354,423,6161.392.13%
6 Months62.9874.7043.9661.955,527,9873.545.62%
1 Year51.3574.7041.624657.065,108,57715.1729.54%
3 Years80.00148.9841.624667.633,440,111-13.48-16.85%
5 Years82.80148.9841.624666.812,772,802-16.28-19.66%

CNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 66.52 1.11 1.7% 66.14 67.63 65.50 3,399,766
Jul 01 2020 65.41 1.86 2.93% 63.97 65.89 63.24 4,314,520
Jun 30 2020 63.55 0.96 1.53% 62.58 64.13 61.08 5,339,153
Jun 29 2020 62.59 2.84 4.75% 59.85 62.83 59.57 5,982,323
Jun 26 2020 59.75 -3.61 -5.7% 63.28 63.28 59.58 19,621,007
Jun 25 2020 63.36 1.48 2.39% 61.50 63.41 60.65 5,567,394
Jun 24 2020 61.88 -1.89 -2.96% 63.45 63.98 61.12 5,150,319
Jun 23 2020 63.77 0.67 1.06% 63.72 64.44 62.65 5,253,045
Jun 22 2020 63.10 -1.12 -1.74% 63.87 63.98 62.66 4,530,173
Jun 19 2020 64.22 0.27 0.42% 65.23 65.36 63.72 5,902,965
Jun 18 2020 63.95 0.42 0.66% 62.96 64.14 62.60 2,891,365
Jun 17 2020 63.53 -0.92 -1.43% 64.24 64.41 63.03 2,809,071
Jun 16 2020 64.45 2.47 3.99% 63.81 65.11 62.59 3,819,206
Jun 15 2020 61.98 0.04 0.06% 60.43 62.63 59.54 4,817,816
Jun 12 2020 61.94 1.68 2.79% 64.24 64.60 60.40 6,160,201
Jun 11 2020 60.26 -4.15 -6.44% 63.66 63.99 59.65 4,134,051
Jun 10 2020 64.41 -1.27 -1.93% 65.85 66.15 64.02 3,861,044
Jun 09 2020 65.68 -1.50 -2.23% 67.13 67.26 65.45 2,882,900
Jun 08 2020 67.1802 1.93 2.96% 64.36 67.25 64.14 4,708,852
Jun 05 2020 65.25 0.86 1.34% 65.37 65.80 64.4049 4,518,226
Jun 04 2020 64.39 -1.11 -1.69% 64.81 65.57 63.34 4,051,584
See More Historical Prices »
Your Recent History
NYSE
CNC
Centene
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200704 20:46:20