CNC

Centene Historical Data

CNC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 28 2021 69.73 -0.74 -1.05% 70.53 70.53 69.46 3,878,454
Jul 27 2021 70.47 -2.20 -3.03% 69.31 71.10 68.25 6,671,729
Jul 26 2021 72.67 -0.79 -1.08% 73.17 73.44 72.01 3,514,788
Jul 23 2021 73.46 0.31 0.42% 73.50 73.87 73.07 3,048,755
Jul 22 2021 73.15 0.24 0.33% 73.05 73.50 72.60 3,175,284
Jul 21 2021 72.91 1.24 1.73% 72.28 72.92 71.38 3,807,369
Jul 20 2021 71.67 0.30 0.42% 71.84 72.97 71.39 2,871,615
Jul 19 2021 71.37 -1.29 -1.78% 72.17 72.69 70.76 3,265,738
Jul 16 2021 72.66 -0.64 -0.87% 73.42 73.48 72.54 1,792,696
Jul 15 2021 73.30 -0.47 -0.64% 73.25 74.03 72.62 4,074,392
Jul 14 2021 73.77 -0.80 -1.07% 74.70 74.84 73.52 2,464,062
Jul 13 2021 74.57 -0.13 -0.17% 74.52 75.5899 74.32 2,405,913
Jul 12 2021 74.70 1.19 1.62% 73.51 74.93 73.00 3,283,681
Jul 09 2021 73.51 0.85 1.17% 73.24 73.84 73.2375 1,826,504
Jul 08 2021 72.66 -1.48 -2.0% 73.62 73.77 72.02 2,735,726
Jul 07 2021 74.14 0.53 0.72% 73.65 74.205 73.065 1,922,739
Jul 06 2021 73.61 -0.27 -0.37% 73.635 73.74 72.19 2,727,165
Jul 05 2021 73.88 0.00 +0.00% 73.64 73.925 72.91 0
Jul 02 2021 73.88 0.22 0.3% 73.64 73.925 72.91 3,143,581
Jul 01 2021 73.66 0.73 1.0% 73.14 73.83 73.00 3,189,930
Jun 30 2021 72.93 -0.82 -1.11% 73.68 73.78 72.4525 2,959,956
Jun 29 2021 73.75 -0.55 -0.74% 74.60 74.805 73.46 2,128,185
Jun 28 2021 74.30 0.40 0.54% 73.50 74.50 73.21 2,775,496
Jun 25 2021 73.90 1.10 1.51% 72.78 74.32 72.47 5,278,321
Jun 24 2021 72.80 -0.29 -0.4% 73.55 74.06 72.78 2,334,808
Jun 23 2021 73.09 0.89 1.23% 72.44 73.325 72.00 3,066,138
Jun 22 2021 72.20 0.03 0.04% 72.44 72.64 71.57 2,234,848
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 31 2021 73.60 0.00 +0.00% 73.73 74.23 73.24 0
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
May 21 2021 73.73 1.93 2.69% 72.12 73.96 72.037 7,244,971
May 20 2021 71.80 0.92 1.3% 70.68 72.45 70.285 8,314,577
May 19 2021 70.88 0.15 0.21% 70.75 71.06 70.2701 4,162,280
May 18 2021 70.73 0.17 0.24% 70.775 71.37 69.92 4,807,264
May 17 2021 70.56 1.36 1.97% 69.31 70.98 69.20 4,611,474
May 14 2021 69.20 0.81 1.18% 68.89 69.35 68.42 2,977,984
May 13 2021 68.39 -1.25 -1.79% 69.50 69.99 68.30 5,495,436
May 12 2021 69.64 1.58 2.32% 67.85 70.14 67.66 5,403,483
May 11 2021 68.06 -1.50 -2.16% 70.01 70.40 67.735 3,877,168
May 10 2021 69.56 -0.89 -1.26% 70.11 71.04 69.42 5,815,824
May 07 2021 70.45 5.26 8.07% 65.28 70.51 65.04 11,808,541
May 06 2021 65.19 -0.10 -0.15% 65.65 65.87 64.13 4,023,730
May 05 2021 65.29 0.73 1.13% 64.17 65.62 63.64 6,548,601
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:20210803 22:38:29