CNC

Centene Historical Data

CNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 71.05 -0.37 -0.52% 71.54 72.55 70.31 3,440,743
Dec 02 2021 71.42 1.24 1.77% 70.41 71.71 69.51 3,798,227
Dec 01 2021 70.18 -1.23 -1.72% 72.16 73.07 70.09 3,372,403
Nov 30 2021 71.41 -2.36 -3.2% 73.36 73.50 71.01 4,523,351
Nov 29 2021 73.77 -0.13 -0.18% 73.59 74.26 73.22 3,132,969
Nov 26 2021 73.90 0.00 +0.00% 74.81 74.86 72.84 0
Nov 26 2021 73.90 -1.71 -2.26% 74.81 74.86 72.84 1,992,084
Nov 25 2021 75.61 0.00 +0.00% 75.76 76.15 75.43 0
Nov 24 2021 75.61 -0.42 -0.55% 75.76 76.15 75.43 3,071,775
Nov 23 2021 76.03 1.95 2.63% 74.25 76.26 74.25 3,050,556
Nov 22 2021 74.08 1.07 1.47% 73.03 74.48 72.42 2,460,987
Nov 19 2021 73.01 -2.36 -3.13% 75.00 75.31 72.63 3,801,871
Nov 18 2021 75.37 -0.81 -1.06% 76.40 77.645 75.07 7,428,396
Nov 17 2021 76.18 0.00 +0.00% 75.15 76.82 74.98 0
Nov 17 2021 76.18 1.20 1.6% 75.15 76.82 74.98 6,259,503
Nov 16 2021 74.98 -0.12 -0.16% 75.17 75.64 74.20 3,369,648
Nov 15 2021 75.10 -0.76 -1.0% 75.68 76.05 74.80 2,613,801
Nov 12 2021 75.86 0.57 0.76% 75.75 76.165 74.91 2,351,020
Nov 11 2021 75.29 0.23 0.31% 74.94 75.59 74.5001 1,988,989
Nov 10 2021 75.06 0.29 0.39% 74.79 75.83 74.32 4,150,869
Nov 09 2021 74.77 0.69 0.93% 73.97 74.835 73.50 2,487,306
Nov 08 2021 74.08 -0.09 -0.12% 74.14 74.25 73.42 1,817,313
Nov 05 2021 74.17 0.00 +0.00% 73.81 74.92 73.51 0
Nov 05 2021 74.17 0.40 0.54% 73.81 74.92 73.51 2,719,539
Nov 04 2021 73.77 -0.13 -0.18% 74.38 74.84 73.405 5,101,878
Nov 03 2021 73.90 4.56 6.58% 68.82 74.85 68.45 7,585,335
Nov 02 2021 69.34 -2.40 -3.35% 71.70 71.88 69.02 4,841,412
Nov 01 2021 71.74 0.50 0.7% 70.39 72.30 70.29 4,716,479
Oct 29 2021 71.24 -0.37 -0.52% 71.38 71.89 70.95 3,033,693
Oct 28 2021 71.61 1.06 1.5% 69.86 71.71 69.23 3,604,819
Oct 27 2021 70.55 -0.42 -0.59% 70.99 72.82 70.47 7,717,412
Oct 26 2021 70.97 3.00 4.41% 68.09 71.57 68.09 10,229,738
Oct 25 2021 67.97 -1.27 -1.83% 69.03 69.15 67.79 5,060,351
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
Sep 22 2021 62.94 -0.15 -0.24% 63.245 64.13 62.82 2,239,424
Sep 21 2021 63.09 -1.26 -1.96% 64.53 64.90 63.0002 4,807,808
Sep 20 2021 64.35 -0.29 -0.45% 63.92 64.91 63.47 4,395,263
Sep 17 2021 64.64 3.05 4.95% 61.57 65.05 61.50 12,209,974
Sep 16 2021 61.59 -0.04 -0.06% 61.93 62.55 61.11 2,069,020
Sep 15 2021 61.63 0.83 1.37% 60.46 62.20 60.17 3,925,795
Sep 14 2021 60.80 -2.10 -3.34% 62.76 62.82 60.58 3,219,278
Sep 13 2021 62.90 3.17 5.31% 59.89 64.22 59.84 5,974,138
Sep 10 2021 59.73 -2.23 -3.6% 62.19 62.27 59.67 3,998,421
Sep 09 2021 61.96 -0.89 -1.42% 62.63 63.12 61.84 2,082,170
Sep 08 2021 62.85 -0.94 -1.47% 63.67 63.95 62.61 1,919,794


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.