CNC

Centene Historical Data

CNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 70.97 3.00 4.41% 68.09 71.57 68.09 10,229,738
Oct 25 2021 67.97 -1.27 -1.83% 69.03 69.15 67.79 5,060,351
Oct 22 2021 69.24 0.25 0.36% 68.77 69.61 68.37 3,001,391
Oct 21 2021 68.99 0.90 1.32% 67.97 69.29 67.68 4,906,848
Oct 20 2021 68.09 3.38 5.22% 65.16 68.35 64.84 5,833,220
Oct 19 2021 64.71 0.70 1.09% 64.48 64.89 64.02 2,470,237
Oct 18 2021 64.01 -1.31 -2.01% 65.11 65.42 63.99 2,603,452
Oct 15 2021 65.32 2.09 3.31% 63.05 65.55 63.05 4,394,124
Oct 14 2021 63.23 1.29 2.08% 63.51 64.67 62.96 3,873,070
Oct 13 2021 61.94 -1.10 -1.74% 62.74 62.74 61.21 3,160,718
Oct 12 2021 63.04 -0.06 -0.1% 63.16 63.85 62.97 2,790,183
Oct 11 2021 63.10 -1.23 -1.91% 64.14 64.49 63.01 2,248,016
Oct 08 2021 64.33 0.36 0.56% 64.17 64.58 63.64 2,678,500
Oct 07 2021 63.97 0.93 1.48% 63.40 64.62 63.262 2,369,223
Oct 06 2021 63.04 0.33 0.53% 62.30 63.12 60.81 3,332,053
Oct 05 2021 62.71 0.18 0.29% 62.68 63.07 61.94 4,022,913
Oct 04 2021 62.53 -0.52 -0.82% 63.25 64.01 62.25 2,430,398
Oct 01 2021 63.05 0.74 1.19% 62.67 63.335 61.24 2,485,303
Sep 30 2021 62.31 -0.95 -1.5% 63.91 64.34 62.07 4,128,659
Sep 29 2021 63.26 -0.24 -0.38% 63.37 63.73 63.01 1,577,196
Sep 28 2021 63.50 -0.33 -0.52% 63.50 64.06 62.93 2,841,124
Sep 27 2021 63.83 1.01 1.61% 63.16 64.91 63.00 3,801,240
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 06 2021 64.37 0.00 +0.00% 64.53 64.66 64.17 0
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
Aug 24 2021 64.58 0.05 0.08% 64.81 64.98 64.04 2,181,825
Aug 23 2021 64.53 0.22 0.34% 64.77 65.09 64.45 2,035,918
Aug 20 2021 64.31 0.40 0.63% 63.95 64.52 63.72 2,380,647
Aug 19 2021 63.91 0.09 0.14% 63.57 64.67 63.1115 1,971,381
Aug 18 2021 63.82 -1.59 -2.43% 65.25 65.77 63.80 3,171,538
Aug 17 2021 65.41 1.35 2.11% 63.72 65.49 63.64 3,102,406
Aug 16 2021 64.06 0.99 1.57% 62.84 64.13 62.41 2,835,186
Aug 13 2021 63.07 -0.04 -0.06% 63.47 63.47 62.38 4,626,339
Aug 12 2021 63.11 -1.34 -2.08% 64.26 64.71 63.07 3,655,242
Aug 11 2021 64.45 -0.54 -0.83% 65.16 65.225 64.34 3,146,625
Aug 10 2021 64.99 -1.20 -1.81% 66.20 66.49 64.88 4,071,603
Aug 09 2021 66.19 -0.61 -0.91% 66.75 67.045 66.155 3,786,893
Aug 06 2021 66.80 -0.43 -0.64% 67.47 68.16 66.09 5,405,094
Aug 05 2021 67.23 -1.86 -2.69% 69.07 69.09 65.45 7,258,044
Aug 04 2021 69.09 -0.24 -0.35% 68.90 69.41 68.75 2,624,872
Aug 03 2021 69.33 -0.98 -1.39% 70.34 70.34 69.01 2,756,235
Aug 02 2021 70.31 1.70 2.48% 68.62 70.46 68.57 4,270,988
Jul 30 2021 68.61 -0.47 -0.68% 68.89 69.3312 68.50 3,820,628
Jul 29 2021 69.08 -0.65 -0.93% 70.00 70.03 68.811 2,681,993
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:20211027 18:29:58