Canada markets closed

Centene Corporation (CNC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.00-1.68 (-2.22%)
At close: 04:00PM EDT
73.00 -1.00 (-1.35%)
After hours: 07:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202473.9674.9771.2574.0074.006,382,700
Apr 25, 202476.0676.3274.8675.6875.683,639,600
Apr 24, 202476.0276.3675.3676.1976.192,776,000
Apr 23, 202475.8776.4475.4975.8475.841,655,500
Apr 22, 202475.5076.3475.2575.5875.582,479,600
Apr 19, 202474.2975.3573.5775.1575.152,687,000
Apr 18, 202473.1174.6972.9573.7573.755,184,300
Apr 17, 202472.4773.2371.8572.0072.003,064,700
Apr 16, 202473.9475.2471.8372.2672.263,240,400
Apr 15, 202475.7375.7372.6972.7272.725,532,000
Apr 12, 202471.5571.9170.3070.7370.732,913,400
Apr 11, 202472.1472.3671.2471.6471.642,249,600
Apr 10, 202472.1772.7571.7972.2572.252,648,300
Apr 09, 202472.9573.2272.3472.7172.712,420,900
Apr 08, 202472.4173.6172.3472.9872.982,969,500
Apr 05, 202471.5772.9071.2472.7872.782,748,200
Apr 04, 202473.3674.0971.8372.0572.053,529,200
Apr 03, 202472.5573.0872.0373.0473.043,600,800
Apr 02, 202475.3375.3372.1072.4572.455,832,300
Apr 01, 202478.2778.4777.7377.7577.752,150,800
Mar 28, 202478.5678.9178.2978.4878.483,352,000
Mar 27, 202478.0578.6977.9678.3578.353,091,300
Mar 26, 202476.7577.9676.7577.5677.563,400,400
Mar 25, 202477.4177.4976.6177.0777.072,775,900
Mar 22, 202477.4077.6776.5376.9376.933,138,500
Mar 21, 202477.2277.6176.5077.1877.183,042,100
Mar 20, 202478.2078.9777.4077.8877.882,797,900
Mar 19, 202477.4078.7577.2778.7078.703,719,000
Mar 18, 202475.4877.4874.8077.0277.023,297,700
Mar 15, 202475.4776.4175.2575.4775.475,214,600
Mar 14, 202476.5276.5774.7276.0576.053,392,800
Mar 13, 202477.3877.8876.5876.7276.722,448,900
Mar 12, 202478.0278.0276.0876.7576.753,363,200
Mar 11, 202478.1678.6677.0678.0378.032,828,000
Mar 08, 202478.0079.0877.5578.1478.143,661,400
Mar 07, 202478.3179.7578.1979.6679.662,633,200
Mar 06, 202477.8078.1377.0377.5977.592,833,500
Mar 05, 202478.6279.1177.0777.4077.402,511,100
Mar 04, 202478.0179.3977.7878.3278.322,037,300
Mar 01, 202478.0678.4376.5777.9877.982,683,400
Feb 29, 202478.3478.6177.3078.4378.434,830,700
Feb 28, 202479.7280.0778.1978.3978.392,997,100
Feb 27, 202480.2580.6779.8780.4180.411,993,300
Feb 26, 202480.6981.4279.9780.2380.232,510,300
Feb 23, 202480.1880.7079.6080.2280.222,136,800
Feb 22, 202479.2480.1778.8980.0780.073,058,700
Feb 21, 202479.6079.6078.6979.1779.171,871,400
Feb 20, 202478.7079.8478.4079.2979.293,663,600
Feb 16, 202478.3979.0178.0778.7478.742,259,800
Feb 15, 202477.7378.4677.6578.3078.301,906,900
Feb 14, 202476.9077.5476.6677.4977.492,017,200
Feb 13, 202477.8278.4076.4976.7076.702,379,900
Feb 12, 202477.1978.0776.6077.9177.912,416,300
Feb 09, 202476.3177.3675.8977.3377.332,508,500
Feb 08, 202475.2976.5874.6876.5076.503,281,500
Feb 07, 202475.0275.8774.3374.9274.924,649,700
Feb 06, 202473.7676.3971.4874.9274.924,652,400
Feb 05, 202475.3075.3074.0574.0774.073,352,200
Feb 02, 202475.5175.7374.6375.4175.412,265,400
Feb 01, 202475.1675.8874.1975.3075.302,548,200
Jan 31, 202475.4675.7675.0475.3175.313,095,400
Jan 30, 202474.2174.9373.9074.8674.862,265,500
Jan 29, 202473.5174.2573.2874.0674.062,072,300
Jan 26, 202473.8074.1473.1873.7773.772,979,200
Jan 25, 202472.9574.6771.8173.5573.555,121,200
Jan 24, 202476.3177.2975.2675.4875.483,155,500
Jan 23, 202475.1976.1475.1875.5675.562,195,200
Jan 22, 202474.5475.3573.8275.1775.173,179,600
Jan 19, 202476.7276.7674.1274.1574.154,026,100
Jan 18, 202474.6176.7174.2776.6076.603,081,400
Jan 17, 202478.8579.5677.7878.0078.002,567,600
Jan 16, 202479.1479.3178.4278.7278.722,765,900
Jan 12, 202477.3879.0076.6178.8178.812,966,200
Jan 11, 202478.4279.8377.9479.4779.473,943,400
Jan 10, 202477.5278.4777.5178.4178.412,705,200
Jan 09, 202476.7678.0876.7178.0178.012,443,800
Jan 08, 202477.5977.7875.3276.7676.762,078,100
Jan 05, 202477.2777.6276.7377.3877.382,453,700
Jan 04, 202477.0477.6376.6877.2177.213,052,800
Jan 03, 202477.8877.9276.2876.7476.743,907,600
Jan 02, 202475.0077.5375.0076.8376.833,730,900
Dec 29, 202373.6374.5873.6374.2174.212,512,200
Dec 28, 202373.5274.1873.4573.8973.892,729,500
Dec 27, 202373.7573.8172.9573.4373.432,310,300
Dec 26, 202373.1773.9173.0973.6573.651,507,600
Dec 22, 202373.5673.6172.7473.3473.342,156,700
Dec 21, 202372.7073.4672.2873.4173.413,351,700
Dec 20, 202374.3374.4672.0572.2172.214,532,500
Dec 19, 202374.7375.2573.9774.5374.532,859,900
Dec 18, 202374.4974.8973.9174.7974.793,635,300
Dec 15, 202374.9075.4372.8674.2274.227,372,600
Dec 14, 202376.6976.6974.1875.5175.515,617,700
Dec 13, 202375.8676.7874.8276.6776.674,912,900
Dec 12, 202375.6277.8375.6276.3476.345,290,100
Dec 11, 202374.0374.3073.0174.2574.252,650,100
Dec 08, 202374.6374.6373.4173.7773.772,694,000
Dec 07, 202374.8474.8473.6274.2474.242,434,600
Dec 06, 202374.9775.0073.8374.4074.402,153,300
Dec 05, 202374.3775.3173.7575.0175.013,012,400
Dec 04, 202374.8474.8873.5274.0374.032,348,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...