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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	59.58	60.68	58.85	60.52	60.52	5,345,200
Mar. 04, 2021	58.89	60.29	58.62	59.29	59.29	4,496,800
Mar. 03, 2021	58.64	59.21	58.37	58.80	58.80	2,902,700
Mar. 02, 2021	59.89	60.25	59.05	59.14	59.14	3,184,000
Mar. 01, 2021	59.01	59.93	58.95	59.39	59.39	2,183,300
Feb. 26, 2021	58.95	59.62	58.08	58.54	58.54	3,886,300
Feb. 25, 2021	59.47	60.27	58.45	58.76	58.76	3,445,800
Feb. 24, 2021	59.05	59.79	58.74	59.35	59.35	2,602,800
Feb. 23, 2021	58.87	59.87	58.11	59.30	59.30	4,449,300
Feb. 22, 2021	57.50	58.70	57.16	58.28	58.28	3,582,500
Feb. 19, 2021	58.90	59.09	57.71	57.97	57.97	3,094,400
Feb. 18, 2021	58.42	59.51	58.42	58.73	58.73	3,843,200
Feb. 17, 2021	58.05	59.11	57.99	58.61	58.61	2,870,000
Feb. 16, 2021	59.40	59.47	57.87	58.19	58.19	3,837,200
Feb. 12, 2021	59.86	60.00	59.02	59.20	59.20	3,118,400
Feb. 11, 2021	60.97	61.47	59.77	59.97	59.97	3,910,800
Feb. 10, 2021	60.90	62.33	60.75	61.06	61.06	5,294,500
Feb. 09, 2021	59.75	60.63	58.75	60.27	60.27	5,691,000
Feb. 08, 2021	59.17	59.43	57.77	58.24	58.24	4,197,600
Feb. 05, 2021	60.83	61.20	58.57	58.88	58.88	4,287,400
Feb. 04, 2021	60.79	60.97	59.92	60.40	60.40	3,089,400
Feb. 03, 2021	59.79	60.99	59.58	60.48	60.48	2,527,500
Feb. 02, 2021	60.36	61.15	59.59	59.64	59.64	2,687,600
Feb. 01, 2021	60.25	60.71	59.47	59.60	59.60	3,044,400
Jan. 29, 2021	60.49	61.12	59.24	60.30	60.30	3,446,500
Jan. 28, 2021	59.10	61.39	58.79	60.77	60.77	4,474,900
Jan. 27, 2021	59.29	59.50	57.80	58.42	58.42	5,622,800
Jan. 26, 2021	61.40	61.67	59.83	60.10	60.10	2,989,800
Jan. 25, 2021	61.37	62.16	60.70	60.93	60.93	3,543,500
Jan. 22, 2021	62.52	62.68	61.48	61.51	61.51	3,896,800
Jan. 21, 2021	61.78	63.67	61.53	62.75	62.75	5,083,300
Jan. 20, 2021	62.81	63.08	61.54	62.42	62.42	3,410,900
Jan. 19, 2021	64.60	64.84	62.65	62.79	62.79	2,649,500
Jan. 15, 2021	64.12	64.83	63.51	63.99	63.99	4,129,700
Jan. 14, 2021	66.64	67.21	64.90	65.03	65.03	3,039,200
Jan. 13, 2021	67.38	67.67	66.23	66.51	66.51	2,745,500
Jan. 12, 2021	68.68	69.82	68.12	68.14	68.14	1,859,500
Jan. 11, 2021	66.85	68.94	66.85	68.68	68.68	2,522,000
Jan. 08, 2021	69.87	70.26	67.56	68.21	68.21	3,676,000
Jan. 07, 2021	67.74	69.96	67.74	69.75	69.75	4,312,400
Jan. 06, 2021	62.61	67.85	62.27	67.66	67.66	11,283,800
Jan. 05, 2021	62.00	62.79	60.98	61.07	61.07	3,602,700
Jan. 04, 2021	60.61	62.13	59.91	62.09	62.09	6,310,800
Dec. 31, 2020	59.01	60.08	58.83	60.03	60.03	1,861,900
Dec. 30, 2020	58.97	59.36	58.76	58.92	58.92	1,743,400
Dec. 29, 2020	59.32	60.45	58.99	59.03	59.03	2,023,100
Dec. 28, 2020	58.32	59.06	57.91	58.83	58.83	3,476,200
Dec. 24, 2020	58.67	58.91	57.86	58.02	58.02	1,509,700
Dec. 23, 2020	58.70	59.21	58.42	58.68	58.68	2,861,200
Dec. 22, 2020	58.78	58.88	57.56	58.07	58.07	4,705,600
Dec. 21, 2020	59.75	60.06	58.41	58.69	58.69	7,948,800
Dec. 18, 2020	61.73	61.89	60.14	61.15	61.15	7,819,000
Dec. 17, 2020	61.28	62.40	61.20	62.09	62.09	6,472,300
Dec. 16, 2020	60.70	61.75	60.00	61.03	61.03	3,824,500
Dec. 15, 2020	60.17	60.38	59.53	60.38	60.38	4,678,300
Dec. 14, 2020	61.40	61.41	59.55	59.73	59.73	3,585,300
Dec. 11, 2020	61.16	61.51	59.97	60.71	60.71	4,250,100
Dec. 10, 2020	63.21	63.23	61.27	61.31	61.31	3,510,400
Dec. 09, 2020	65.17	65.35	62.95	63.45	63.45	3,636,000
Dec. 08, 2020	64.06	65.55	63.87	65.01	65.01	3,119,300
Dec. 07, 2020	64.27	64.94	63.80	64.57	64.57	4,076,100
Dec. 04, 2020	63.77	64.61	63.52	64.60	64.60	2,499,700
Dec. 03, 2020	63.30	64.30	62.93	63.68	63.68	2,825,200
Dec. 02, 2020	62.83	64.46	62.79	63.84	63.84	1,652,800
Dec. 01, 2020	62.52	64.31	62.48	62.87	62.87	4,467,200
Nov. 30, 2020	63.28	63.28	61.42	61.65	61.65	4,790,200
Nov. 27, 2020	62.11	63.35	62.11	63.17	63.17	2,310,300
Nov. 25, 2020	63.66	63.88	61.90	62.19	62.19	3,698,600
Nov. 24, 2020	64.32	65.14	63.25	63.39	63.39	3,020,100
Nov. 23, 2020	63.25	64.22	63.13	63.92	63.92	3,205,900
Nov. 20, 2020	63.38	63.67	62.23	62.96	62.96	2,921,800
Nov. 19, 2020	65.53	65.58	63.33	63.61	63.61	3,374,000
Nov. 18, 2020	68.19	68.19	65.93	65.96	65.96	1,929,400
Nov. 17, 2020	67.20	67.75	66.27	67.28	67.28	3,037,800
Nov. 16, 2020	69.85	69.85	67.45	67.67	67.67	3,261,100
Nov. 13, 2020	69.13	69.67	68.65	69.05	69.05	2,901,400
Nov. 12, 2020	69.04	70.07	68.26	68.83	68.83	2,581,000
Nov. 11, 2020	72.00	72.24	69.39	69.40	69.40	4,132,300
Nov. 10, 2020	69.76	72.31	67.85	71.12	71.12	6,561,800
Nov. 09, 2020	69.85	71.09	68.68	68.82	68.82	4,208,400
Nov. 06, 2020	68.00	68.30	66.50	67.93	67.93	3,666,000
Nov. 05, 2020	64.81	68.18	64.31	67.88	67.88	6,192,800
Nov. 04, 2020	64.00	65.84	63.41	63.99	63.99	9,042,200
Nov. 03, 2020	63.35	65.45	62.89	64.64	64.64	4,660,400
Nov. 02, 2020	60.02	62.54	59.84	62.38	62.38	6,584,300
Oct. 30, 2020	58.21	59.58	58.19	59.10	59.10	4,364,700
Oct. 29, 2020	60.96	61.15	58.33	58.33	58.33	5,175,000
Oct. 28, 2020	62.76	63.31	61.03	61.16	61.16	3,348,500
Oct. 27, 2020	62.69	64.96	61.02	64.14	64.14	4,042,100
Oct. 26, 2020	66.67	67.01	65.63	66.39	66.39	2,783,100
Oct. 23, 2020	67.31	68.64	67.06	67.42	67.42	2,387,500
Oct. 22, 2020	66.02	67.31	66.02	66.94	66.94	1,703,300
Oct. 21, 2020	65.37	66.55	65.21	65.98	65.98	2,135,200
Oct. 20, 2020	65.92	66.51	65.25	65.56	65.56	1,749,100
Oct. 19, 2020	66.30	66.75	65.44	65.73	65.73	1,510,400
Oct. 16, 2020	66.00	66.85	65.20	66.21	66.21	2,569,500
Oct. 15, 2020	64.12	66.12	64.01	65.86	65.86	2,465,000
Oct. 14, 2020	65.24	65.70	63.89	65.19	65.19	2,480,600
Oct. 13, 2020	64.70	66.39	64.51	65.37	65.37	3,024,000
Oct. 12, 2020	64.69	65.83	64.47	65.30	65.30	2,216,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.24(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.16(+1.85%)

Centene Corporation (CNC)

S&P/TSX
18,380.96
+255.24(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.16(+1.85%)