CNC

Centene Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Centene Corp CNC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.48 0.67% 72.17 20:00:00
Open Price Low Price High Price Close Price Prev Close
71.59 71.29 72.68 72.17 71.69
more quote information »

CNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week70.5875.2568.4672.236,626,6721.592.25%
1 Month73.9675.2568.4672.494,388,091-1.79-2.42%
3 Months64.7975.2559.3367.884,475,0477.3811.39%
6 Months60.2575.2557.1664.874,008,09311.9219.78%
1 Year63.8775.2553.6063.783,807,0218.3013.0%
3 Years125.61148.9841.624663.234,178,348-53.44-42.54%
5 Years69.24148.9841.624666.743,104,8202.934.23%

CNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 72.17 0.48 0.67% 71.59 72.68 71.29 3,310,885
Jun 18 2021 71.69 -2.62 -3.53% 72.57 73.60 71.37 6,498,376
Jun 17 2021 74.31 1.69 2.33% 72.43 74.59 72.12 9,046,240
Jun 16 2021 72.62 2.62 3.74% 70.51 75.25 70.48 10,741,218
Jun 15 2021 70.00 1.22 1.77% 69.01 70.38 68.46 3,340,667
Jun 14 2021 68.78 -2.03 -2.87% 70.58 70.76 68.69 3,506,860
Jun 11 2021 70.81 -0.21 -0.3% 71.17 71.38 70.515 1,915,059
Jun 10 2021 71.02 -0.64 -0.89% 71.56 71.79 70.37 2,782,275
Jun 09 2021 71.66 0.11 0.15% 71.78 72.29 71.46 2,606,967
Jun 08 2021 71.55 0.27 0.38% 71.32 72.07 71.17 4,758,373
Jun 07 2021 71.28 -0.16 -0.22% 71.77 72.10 71.22 3,576,130
Jun 04 2021 71.44 -0.97 -1.34% 72.79 72.965 71.125 3,204,351
Jun 03 2021 72.41 -0.20 -0.28% 72.38 72.92 71.90 3,257,344
Jun 02 2021 72.61 -0.67 -0.91% 73.41 73.50 72.30 2,900,664
Jun 01 2021 73.28 -0.32 -0.43% 73.87 74.10 72.78 4,287,886
May 28 2021 73.60 -0.12 -0.16% 73.73 74.23 73.24 3,240,721
May 27 2021 73.72 0.23 0.31% 73.67 73.90 73.30 4,156,108
May 26 2021 73.49 -0.47 -0.64% 73.89 74.25 73.18 2,952,265
May 25 2021 73.96 0.04 0.05% 73.91 74.52 73.44 5,253,945
May 24 2021 73.92 0.19 0.26% 73.96 74.39 73.62 5,348,275
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:20210622 03:39:29