Centene Corp. (C1NC34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.99 | 0.920850015399 | 324.7 | 327.69 | 324.7 | 3 | 326.494 | DR |
| 4 | -49.83 | -13.1993006993 | 377.52 | 389.39 | 324.7 | 14 | 348.89398907 | DR |
| 12 | -19.98 | -5.74682888946 | 347.67 | 390.11 | 324.7 | 8 | 355.27164706 | DR |
| 26 | -96.72 | -22.7892839471 | 424.41 | 452.76 | 324.7 | 5 | 365.93459662 | DR |
| 52 | -61.92 | -15.8928158928 | 389.61 | 452.76 | 324.7 | 6 | 375.66623814 | DR |
| 156 | -98.02 | -23.0250640107 | 425.71 | 519.7 | 290 | 33 | 387.7686322 | DR |
| 260 | 40.59 | 14.1379310345 | 287.1 | 519.7 | 240.68 | 71 | 373.51269164 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914200 | 327.69 | 0 | 0.00 | 327.69 | 327.69 | 327.69 | 0 |
| 1739827800 | 327.69 | 0 | 0.00 | 327.69 | 327.69 | 327.69 | 0 |
| 1739568600 | 327.69 | 2.99 | 0.92 | 327.69 | 327.69 | 327.69 | 3 |
| 1739482140 | 324.7 | -16.32 | -4.79 | 324.7 | 324.7 | 324.7 | 2 |
| 1739395740 | 341.02 | 0 | 0.00 | 341.02 | 341.02 | 341.02 | 0 |
| 1739309340 | 341.02 | 0 | 0.00 | 341.02 | 341.02 | 341.02 | 0 |
| 1739222940 | 341.02 | 1.51 | 0.44 | 339.51 | 341.02 | 339.51 | 81 |
| 1738963800 | 339.51 | 1.54 | 0.46 | 339.51 | 339.51 | 339.51 | 2 |
| 1738877340 | 337.97 | -16.58 | -4.68 | 338.16 | 338.16 | 337.97 | 3 |
| 1738790940 | 354.55 | -1.26 | -0.35 | 354.55 | 354.55 | 354.55 | 2 |
| 1738704600 | 355.81 | -21.39 | -5.67 | 361.71 | 361.71 | 355.81 | 83 |
| 1738618200 | 377.2 | 4.11 | 1.10 | 377.2 | 377.2 | 377.2 | 1 |
| 1738358940 | 373.09 | -4.59 | -1.22 | 373.09 | 373.09 | 373.09 | 1 |
| 1738272540 | 377.68 | 3.7 | 0.99 | 377.68 | 377.68 | 377.68 | 1 |
| 1738186200 | 373.98 | -15.41 | -3.96 | 373.98 | 373.98 | 373.98 | 1 |
| 1738099740 | 389.39 | 0 | 0.00 | 389.39 | 389.39 | 389.39 | 0 |
| 1738013340 | 389.39 | 11.87 | 3.14 | 389.39 | 389.39 | 389.39 | 2 |
| 1737754200 | 377.52 | 0 | 0.00 | 377.52 | 377.52 | 377.52 | 0 |
| 1737667800 | 377.52 | 0 | 0.00 | 377.52 | 377.52 | 377.52 | 0 |
| 1737581400 | 377.52 | -0.6 | -0.16 | 377.52 | 377.52 | 377.52 | 1 |
| 1737495000 | 378.12 | 0 | 0.00 | 378.12 | 378.12 | 378.12 | 0 |
| 1737408600 | 378.12 | 0 | 0.00 | 378.12 | 378.12 | 378.12 | 0 |
| 1737149400 | 378.12 | 0.02 | 0.01 | 377.43 | 378.12 | 377.43 | 2 |
| 1737062940 | 378.1 | -7.46 | -1.93 | 378.1 | 378.1 | 378.1 | 1 |
| 1736976540 | 385.56 | 0 | 0.00 | 385.56 | 385.56 | 385.56 | 0 |
| 1736890140 | 385.56 | -4.55 | -1.17 | 385.56 | 385.56 | 385.56 | 1 |
| 1736803740 | 390.11 | 4.03 | 1.04 | 390.11 | 390.11 | 390.11 | 1 |
| 1736544540 | 386.08 | 0.2 | 0.05 | 386.08 | 386.08 | 386.08 | 2 |
| 1736458140 | 385.88 | 0 | 0.00 | 385.88 | 385.88 | 385.88 | 0 |
| 1736371740 | 385.88 | 2.88 | 0.75 | 385.88 | 385.88 | 385.88 | 1 |
| 1736285340 | 383 | 0 | 0.00 | 383 | 383 | 383 | 0 |
| 1736198940 | 383 | 9.03 | 2.41 | 383.46 | 383.46 | 383 | 5 |
| 1735939800 | 373.97 | 0 | 0.00 | 373.97 | 373.97 | 373.97 | 0 |
| 1735853400 | 373.97 | 0.6 | 0.16 | 373.97 | 373.97 | 373.97 | 4 |
| 1735594200 | 373.37 | -2.53 | -0.67 | 373.37 | 373.37 | 373.37 | 5 |
| 1735334940 | 375.9 | 2.28 | 0.61 | 376.58 | 376.58 | 375.9 | 3 |
| 1735248540 | 373.62 | 1.38 | 0.37 | 373.62 | 373.62 | 373.62 | 7 |
| 1734989340 | 372.24 | 5.72 | 1.56 | 372.24 | 372.24 | 372.24 | 4 |
| 1734730200 | 366.52 | 0.22 | 0.06 | 366.52 | 366.52 | 366.52 | 2 |
| 1734643800 | 366.3 | -4 | -1.08 | 366.3 | 366.3 | 366.3 | 5 |
| 1734557400 | 370.3 | 15.7 | 4.43 | 370.3 | 370.3 | 370.3 | 4 |
| 1734470940 | 354.6 | -4.32 | -1.20 | 354.6 | 354.6 | 354.6 | 1 |
| 1734384540 | 358.92 | -5.43 | -1.49 | 358.92 | 358.92 | 358.92 | 79 |
| 1734125340 | 364.35 | 13.13 | 3.74 | 364.35 | 364.35 | 364.35 | 1 |
| 1734039000 | 351.22 | 7.78 | 2.27 | 351.22 | 351.22 | 351.22 | 2 |
| 1733952540 | 343.44 | 0 | 0.00 | 343.44 | 343.44 | 343.44 | 0 |
| 1733866140 | 343.44 | -13.56 | -3.80 | 343.44 | 343.44 | 343.44 | 1 |
| 1733779740 | 357 | 12.59 | 3.66 | 357 | 357 | 357 | 1 |
| 1733520600 | 344.41 | -4.07 | -1.17 | 344.41 | 344.41 | 344.41 | 4 |
| 1733434200 | 348.48 | -14.04 | -3.87 | 348.48 | 348.48 | 348.48 | 4 |
| 1733347740 | 362.52 | 0 | 0.00 | 362.52 | 362.52 | 362.52 | 0 |
| 1733261340 | 362.52 | 0 | 0.00 | 362.52 | 362.52 | 362.52 | 1 |
| 1733174940 | 362.52 | 5.42 | 1.52 | 362.52 | 362.52 | 362.52 | 4 |
| 1732915740 | 357.1 | 3.8 | 1.08 | 357.1 | 357.1 | 357.1 | 7 |
| 1732829400 | 353.3 | 0 | 0.00 | 353.3 | 353.3 | 353.3 | 0 |
| 1732743000 | 353.3 | 5.63 | 1.62 | 353.3 | 353.3 | 353.3 | 4 |
| 1732656600 | 347.67 | -11.39 | -3.17 | 347.67 | 347.67 | 347.67 | 1 |
| 1732570140 | 359.06 | 9.06 | 2.59 | 359.06 | 359.06 | 359.06 | 1 |
| 1732310940 | 350 | 2.2 | 0.63 | 350 | 350 | 350 | 5 |
| 1732224600 | 347.8 | 11.2 | 3.33 | 347.8 | 347.8 | 347.8 | 2 |
| 1732051800 | 336.6 | -0.61 | -0.18 | 336.6 | 336.6 | 336.6 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
