Canada markets closed

Centene Corporation (CNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.52+1.23 (+2.07%)
At close: 4:04PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 202159.5860.6858.8560.5260.525,345,200
Mar. 04, 202158.8960.2958.6259.2959.294,496,800
Mar. 03, 202158.6459.2158.3758.8058.802,902,700
Mar. 02, 202159.8960.2559.0559.1459.143,184,000
Mar. 01, 202159.0159.9358.9559.3959.392,183,300
Feb. 26, 202158.9559.6258.0858.5458.543,886,300
Feb. 25, 202159.4760.2758.4558.7658.763,445,800
Feb. 24, 202159.0559.7958.7459.3559.352,602,800
Feb. 23, 202158.8759.8758.1159.3059.304,449,300
Feb. 22, 202157.5058.7057.1658.2858.283,582,500
Feb. 19, 202158.9059.0957.7157.9757.973,094,400
Feb. 18, 202158.4259.5158.4258.7358.733,843,200
Feb. 17, 202158.0559.1157.9958.6158.612,870,000
Feb. 16, 202159.4059.4757.8758.1958.193,837,200
Feb. 12, 202159.8660.0059.0259.2059.203,118,400
Feb. 11, 202160.9761.4759.7759.9759.973,910,800
Feb. 10, 202160.9062.3360.7561.0661.065,294,500
Feb. 09, 202159.7560.6358.7560.2760.275,691,000
Feb. 08, 202159.1759.4357.7758.2458.244,197,600
Feb. 05, 202160.8361.2058.5758.8858.884,287,400
Feb. 04, 202160.7960.9759.9260.4060.403,089,400
Feb. 03, 202159.7960.9959.5860.4860.482,527,500
Feb. 02, 202160.3661.1559.5959.6459.642,687,600
Feb. 01, 202160.2560.7159.4759.6059.603,044,400
Jan. 29, 202160.4961.1259.2460.3060.303,446,500
Jan. 28, 202159.1061.3958.7960.7760.774,474,900
Jan. 27, 202159.2959.5057.8058.4258.425,622,800
Jan. 26, 202161.4061.6759.8360.1060.102,989,800
Jan. 25, 202161.3762.1660.7060.9360.933,543,500
Jan. 22, 202162.5262.6861.4861.5161.513,896,800
Jan. 21, 202161.7863.6761.5362.7562.755,083,300
Jan. 20, 202162.8163.0861.5462.4262.423,410,900
Jan. 19, 202164.6064.8462.6562.7962.792,649,500
Jan. 15, 202164.1264.8363.5163.9963.994,129,700
Jan. 14, 202166.6467.2164.9065.0365.033,039,200
Jan. 13, 202167.3867.6766.2366.5166.512,745,500
Jan. 12, 202168.6869.8268.1268.1468.141,859,500
Jan. 11, 202166.8568.9466.8568.6868.682,522,000
Jan. 08, 202169.8770.2667.5668.2168.213,676,000
Jan. 07, 202167.7469.9667.7469.7569.754,312,400
Jan. 06, 202162.6167.8562.2767.6667.6611,283,800
Jan. 05, 202162.0062.7960.9861.0761.073,602,700
Jan. 04, 202160.6162.1359.9162.0962.096,310,800
Dec. 31, 202059.0160.0858.8360.0360.031,861,900
Dec. 30, 202058.9759.3658.7658.9258.921,743,400
Dec. 29, 202059.3260.4558.9959.0359.032,023,100
Dec. 28, 202058.3259.0657.9158.8358.833,476,200
Dec. 24, 202058.6758.9157.8658.0258.021,509,700
Dec. 23, 202058.7059.2158.4258.6858.682,861,200
Dec. 22, 202058.7858.8857.5658.0758.074,705,600
Dec. 21, 202059.7560.0658.4158.6958.697,948,800
Dec. 18, 202061.7361.8960.1461.1561.157,819,000
Dec. 17, 202061.2862.4061.2062.0962.096,472,300
Dec. 16, 202060.7061.7560.0061.0361.033,824,500
Dec. 15, 202060.1760.3859.5360.3860.384,678,300
Dec. 14, 202061.4061.4159.5559.7359.733,585,300
Dec. 11, 202061.1661.5159.9760.7160.714,250,100
Dec. 10, 202063.2163.2361.2761.3161.313,510,400
Dec. 09, 202065.1765.3562.9563.4563.453,636,000
Dec. 08, 202064.0665.5563.8765.0165.013,119,300
Dec. 07, 202064.2764.9463.8064.5764.574,076,100
Dec. 04, 202063.7764.6163.5264.6064.602,499,700
Dec. 03, 202063.3064.3062.9363.6863.682,825,200
Dec. 02, 202062.8364.4662.7963.8463.841,652,800
Dec. 01, 202062.5264.3162.4862.8762.874,467,200
Nov. 30, 202063.2863.2861.4261.6561.654,790,200
Nov. 27, 202062.1163.3562.1163.1763.172,310,300
Nov. 25, 202063.6663.8861.9062.1962.193,698,600
Nov. 24, 202064.3265.1463.2563.3963.393,020,100
Nov. 23, 202063.2564.2263.1363.9263.923,205,900
Nov. 20, 202063.3863.6762.2362.9662.962,921,800
Nov. 19, 202065.5365.5863.3363.6163.613,374,000
Nov. 18, 202068.1968.1965.9365.9665.961,929,400
Nov. 17, 202067.2067.7566.2767.2867.283,037,800
Nov. 16, 202069.8569.8567.4567.6767.673,261,100
Nov. 13, 202069.1369.6768.6569.0569.052,901,400
Nov. 12, 202069.0470.0768.2668.8368.832,581,000
Nov. 11, 202072.0072.2469.3969.4069.404,132,300
Nov. 10, 202069.7672.3167.8571.1271.126,561,800
Nov. 09, 202069.8571.0968.6868.8268.824,208,400
Nov. 06, 202068.0068.3066.5067.9367.933,666,000
Nov. 05, 202064.8168.1864.3167.8867.886,192,800
Nov. 04, 202064.0065.8463.4163.9963.999,042,200
Nov. 03, 202063.3565.4562.8964.6464.644,660,400
Nov. 02, 202060.0262.5459.8462.3862.386,584,300
Oct. 30, 202058.2159.5858.1959.1059.104,364,700
Oct. 29, 202060.9661.1558.3358.3358.335,175,000
Oct. 28, 202062.7663.3161.0361.1661.163,348,500
Oct. 27, 202062.6964.9661.0264.1464.144,042,100
Oct. 26, 202066.6767.0165.6366.3966.392,783,100
Oct. 23, 202067.3168.6467.0667.4267.422,387,500
Oct. 22, 202066.0267.3166.0266.9466.941,703,300
Oct. 21, 202065.3766.5565.2165.9865.982,135,200
Oct. 20, 202065.9266.5165.2565.5665.561,749,100
Oct. 19, 202066.3066.7565.4465.7365.731,510,400
Oct. 16, 202066.0066.8565.2066.2166.212,569,500
Oct. 15, 202064.1266.1264.0165.8665.862,465,000
Oct. 14, 202065.2465.7063.8965.1965.192,480,600
Oct. 13, 202064.7066.3964.5165.3765.373,024,000
Oct. 12, 202064.6965.8364.4765.3065.302,216,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...