CNC

Centene Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Centene Corp CNC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.15 0.24% 62.75 19:55:29
Open Price Low Price High Price Close Price Prev Close
62.60 61.98 63.03 62.82 62.60
more quote information »

CNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week61.5765.0561.5063.975,220,0561.181.92%
1 Month63.8165.0559.6763.053,501,124-1.06-1.66%
3 Months73.6475.589959.6766.903,346,755-10.89-14.79%
6 Months63.9875.589959.3367.743,827,463-1.23-1.92%
1 Year54.8975.589953.8465.153,733,5797.8614.32%
3 Years142.59148.9841.624662.034,369,079-79.84-55.99%
5 Years68.25148.9841.624666.733,197,320-5.50-8.06%

CNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 62.82 0.22 0.35% 62.60 63.03 61.98 1,623,138
Sep 23 2021 62.60 -0.34 -0.54% 62.73 63.54 62.45 2,447,813
Sep 22 2021 62.94 -0.15 -0.24% 63.245 64.13 62.82 2,239,424
Sep 21 2021 63.09 -1.26 -1.96% 64.53 64.90 63.0002 4,807,808
Sep 20 2021 64.35 -0.29 -0.45% 63.92 64.91 63.47 4,395,263
Sep 17 2021 64.64 3.05 4.95% 61.57 65.05 61.50 12,209,974
Sep 16 2021 61.59 -0.04 -0.06% 61.93 62.55 61.11 2,069,020
Sep 15 2021 61.63 0.83 1.37% 60.46 62.20 60.17 3,925,795
Sep 14 2021 60.80 -2.10 -3.34% 62.76 62.82 60.58 3,219,278
Sep 13 2021 62.90 3.17 5.31% 59.89 64.22 59.84 5,974,138
Sep 10 2021 59.73 -2.23 -3.6% 62.19 62.27 59.67 3,998,421
Sep 09 2021 61.96 -0.89 -1.42% 62.63 63.12 61.84 2,082,170
Sep 08 2021 62.85 -0.94 -1.47% 63.67 63.95 62.61 1,919,794
Sep 07 2021 63.79 -0.58 -0.9% 64.11 64.36 63.21 2,638,484
Sep 03 2021 64.37 -0.24 -0.37% 64.53 64.66 64.17 1,905,717
Sep 02 2021 64.61 1.90 3.03% 62.70 64.86 62.70 2,206,224
Sep 01 2021 62.71 -0.27 -0.43% 63.39 63.4599 62.15 2,211,310
Aug 31 2021 62.98 -0.25 -0.4% 62.98 64.00 62.65 3,822,518
Aug 30 2021 63.23 -0.75 -1.17% 63.89 63.95 63.1606 2,715,781
Aug 27 2021 63.98 0.40 0.63% 63.81 64.47 63.45 1,732,433
Aug 26 2021 63.58 0.02 0.03% 63.63 63.93 63.3338 2,374,525
Aug 25 2021 63.56 -1.02 -1.58% 64.43 64.45 63.34 2,822,291
See More Historical Prices ยป
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:20210925 17:38:37