1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Centene Corp (CNC)
  7. Historical

CNC

Centene Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Centene Corp CNC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.25 0.36% 69.24 20:00:01
Open Price Low Price High Price Close Price Prev Close
68.77 68.37 69.61 69.24 68.99
more quote information »

CNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.0569.6163.0566.774,041,5766.199.82%
1 Month62.6069.6160.8164.253,178,4816.6410.61%
3 Months68.8970.4659.6764.383,362,5300.350.51%
6 Months65.2475.589959.3367.843,841,1024.006.13%
1 Year65.9475.589957.1665.333,743,7063.305.0%
3 Years142.60148.9841.624661.594,434,506-73.36-51.44%
5 Years62.35148.9841.624666.683,233,9786.8911.05%

CNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
See More Historical Prices »


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.