Centene Corporation (CNC)
NYSE: CNC · Real-Time Price · USD
73.70
-0.42 (-0.57%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 74.12 | 74.71 | 73.19 | 73.70 | 73.70 | -0.57% | 3,606,430 |
| Sep 25, 2024 | 74.83 | 74.97 | 73.92 | 74.12 | 74.12 | -0.38% | 3,375,330 |
| Sep 24, 2024 | 75.05 | 75.38 | 74.28 | 74.40 | 74.40 | -1.26% | 4,130,623 |
| Sep 23, 2024 | 75.90 | 76.08 | 75.05 | 75.35 | 75.35 | -0.34% | 3,773,872 |
| Sep 20, 2024 | 75.34 | 75.85 | 75.15 | 75.61 | 75.61 | -0.03% | 6,827,863 |
| Sep 19, 2024 | 76.83 | 77.17 | 75.39 | 75.63 | 75.63 | -0.90% | 3,986,375 |
| Sep 18, 2024 | 75.42 | 77.00 | 75.35 | 76.32 | 76.32 | 1.23% | 3,825,795 |
| Sep 17, 2024 | 77.02 | 77.29 | 75.24 | 75.39 | 75.39 | -1.54% | 4,176,646 |
| Sep 16, 2024 | 75.97 | 77.18 | 75.78 | 76.57 | 76.57 | 1.62% | 4,339,648 |
| Sep 13, 2024 | 74.90 | 75.43 | 74.61 | 75.35 | 75.35 | 0.71% | 2,618,461 |
| Sep 12, 2024 | 73.67 | 75.14 | 72.64 | 74.82 | 74.82 | 1.84% | 4,073,249 |
| Sep 11, 2024 | 72.27 | 74.22 | 72.08 | 73.47 | 73.47 | 3.48% | 5,834,946 |
| Sep 10, 2024 | 70.81 | 71.67 | 70.61 | 71.00 | 71.00 | 0.23% | 4,412,362 |
| Sep 9, 2024 | 71.28 | 71.46 | 70.55 | 70.84 | 70.84 | 0.01% | 5,929,163 |
| Sep 6, 2024 | 72.94 | 73.33 | 70.74 | 70.83 | 70.83 | -2.52% | 6,046,720 |
| Sep 5, 2024 | 73.26 | 73.59 | 70.84 | 72.66 | 72.66 | -0.82% | 6,556,544 |
| Sep 4, 2024 | 74.11 | 75.49 | 72.80 | 73.26 | 73.26 | -8.69% | 6,058,033 |
| Sep 3, 2024 | 78.83 | 80.59 | 78.73 | 80.23 | 80.23 | 1.78% | 2,979,255 |
| Aug 30, 2024 | 78.44 | 79.00 | 77.91 | 78.83 | 78.83 | 0.69% | 3,063,599 |
| Aug 29, 2024 | 78.62 | 78.62 | 77.35 | 78.29 | 78.29 | 0.15% | 2,425,565 |
| Aug 28, 2024 | 78.10 | 78.45 | 77.40 | 78.17 | 78.17 | 0.22% | 3,122,090 |
| Aug 27, 2024 | 77.95 | 78.23 | 77.31 | 78.00 | 78.00 | 0.42% | 2,553,577 |
| Aug 26, 2024 | 78.86 | 79.08 | 77.56 | 77.67 | 77.67 | -1.12% | 2,025,806 |
| Aug 23, 2024 | 78.23 | 79.07 | 78.21 | 78.55 | 78.55 | 0.41% | 2,123,166 |
| Aug 22, 2024 | 78.44 | 79.19 | 77.82 | 78.23 | 78.23 | -0.22% | 2,538,892 |
| Aug 21, 2024 | 78.46 | 78.76 | 78.12 | 78.40 | 78.40 | 0.31% | 2,833,798 |
| Aug 20, 2024 | 78.26 | 79.01 | 77.98 | 78.16 | 78.16 | -0.18% | 2,519,629 |
| Aug 19, 2024 | 78.30 | 78.82 | 78.06 | 78.30 | 78.30 | 0.24% | 1,695,521 |
| Aug 16, 2024 | 78.59 | 78.67 | 77.75 | 78.11 | 78.11 | -0.51% | 2,348,561 |
| Aug 15, 2024 | 77.07 | 78.78 | 77.01 | 78.51 | 78.51 | 1.92% | 3,197,478 |
| Aug 14, 2024 | 76.39 | 77.33 | 76.21 | 77.03 | 77.03 | 0.89% | 2,532,205 |
| Aug 13, 2024 | 75.98 | 76.50 | 75.69 | 76.35 | 76.35 | 0.90% | 2,305,875 |
| Aug 12, 2024 | 76.27 | 76.93 | 75.44 | 75.67 | 75.67 | -0.43% | 3,355,034 |
| Aug 9, 2024 | 75.36 | 76.48 | 75.01 | 76.00 | 76.00 | 0.64% | 2,566,659 |
| Aug 8, 2024 | 74.86 | 76.35 | 74.78 | 75.52 | 75.52 | 0.99% | 2,812,167 |
| Aug 7, 2024 | 75.32 | 76.22 | 74.72 | 74.78 | 74.78 | -0.87% | 3,658,258 |
| Aug 6, 2024 | 77.28 | 77.74 | 75.43 | 75.44 | 75.44 | -2.57% | 4,200,002 |
| Aug 5, 2024 | 77.20 | 78.44 | 76.42 | 77.43 | 77.43 | -0.85% | 3,483,228 |
| Aug 2, 2024 | 78.00 | 78.89 | 77.06 | 78.09 | 78.09 | 0.23% | 4,553,212 |
| Aug 1, 2024 | 77.47 | 77.98 | 75.08 | 77.91 | 77.91 | 1.29% | 4,525,391 |
| Jul 31, 2024 | 76.78 | 78.31 | 76.75 | 76.92 | 76.92 | -0.23% | 6,826,563 |
| Jul 30, 2024 | 73.63 | 77.20 | 73.39 | 77.10 | 77.10 | 4.93% | 6,236,328 |
| Jul 29, 2024 | 73.39 | 73.77 | 71.48 | 73.48 | 73.48 | 0.52% | 3,907,784 |
| Jul 26, 2024 | 69.45 | 74.72 | 69.30 | 73.10 | 73.10 | 8.46% | 9,686,551 |
| Jul 25, 2024 | 66.67 | 68.28 | 66.67 | 67.40 | 67.40 | 1.94% | 5,449,772 |
| Jul 24, 2024 | 65.16 | 66.39 | 64.68 | 66.12 | 66.12 | 1.90% | 4,216,526 |
| Jul 23, 2024 | 65.50 | 66.12 | 63.45 | 64.89 | 64.89 | -1.89% | 5,344,045 |
| Jul 22, 2024 | 65.92 | 66.64 | 65.65 | 66.14 | 66.14 | -0.15% | 2,765,252 |
| Jul 19, 2024 | 66.68 | 67.00 | 65.78 | 66.24 | 66.24 | 0.84% | 3,541,722 |
| Jul 18, 2024 | 67.29 | 67.64 | 65.54 | 65.69 | 65.69 | -3.11% | 4,162,632 |
| Jul 17, 2024 | 67.09 | 68.15 | 66.18 | 67.80 | 67.80 | -1.90% | 4,311,346 |
| Jul 16, 2024 | 67.33 | 69.29 | 66.66 | 69.11 | 69.11 | 4.71% | 5,283,096 |
| Jul 15, 2024 | 67.57 | 67.97 | 65.82 | 66.00 | 66.00 | -2.74% | 3,878,666 |
| Jul 12, 2024 | 67.72 | 68.33 | 67.17 | 67.86 | 67.86 | 0.91% | 4,033,719 |
| Jul 11, 2024 | 66.01 | 67.77 | 65.70 | 67.25 | 67.25 | 0.89% | 3,937,941 |
| Jul 10, 2024 | 65.72 | 66.70 | 65.61 | 66.66 | 66.66 | 1.40% | 2,678,164 |
| Jul 9, 2024 | 66.06 | 66.40 | 65.30 | 65.74 | 65.74 | -0.68% | 2,434,966 |
| Jul 8, 2024 | 66.59 | 66.59 | 65.39 | 66.19 | 66.19 | -0.27% | 2,750,010 |
| Jul 5, 2024 | 66.39 | 66.44 | 65.64 | 66.37 | 66.37 | -0.58% | 2,735,263 |
| Jul 3, 2024 | 66.42 | 67.08 | 66.07 | 66.76 | 66.76 | 0.86% | 2,200,668 |
| Jul 2, 2024 | 65.53 | 66.39 | 65.34 | 66.19 | 66.19 | 1.30% | 3,732,238 |
| Jul 1, 2024 | 66.31 | 66.88 | 64.97 | 65.34 | 65.34 | -1.45% | 3,749,132 |
| Jun 28, 2024 | 67.80 | 67.80 | 65.82 | 66.30 | 66.30 | -1.59% | 14,635,629 |
| Jun 27, 2024 | 67.65 | 67.75 | 66.86 | 67.37 | 67.37 | -0.52% | 2,481,004 |
| Jun 26, 2024 | 67.34 | 67.80 | 66.88 | 67.72 | 67.72 | 0.10% | 2,818,093 |
| Jun 25, 2024 | 67.82 | 68.19 | 67.22 | 67.65 | 67.65 | -0.57% | 2,779,573 |
| Jun 24, 2024 | 68.35 | 68.90 | 67.61 | 68.04 | 68.04 | 0.16% | 3,514,271 |
| Jun 21, 2024 | 67.20 | 68.03 | 66.67 | 67.93 | 67.93 | 0.67% | 5,482,575 |
| Jun 20, 2024 | 66.19 | 67.62 | 65.66 | 67.48 | 67.48 | 1.64% | 4,211,628 |
| Jun 18, 2024 | 68.43 | 68.82 | 66.04 | 66.39 | 66.39 | -2.65% | 3,945,887 |
| Jun 17, 2024 | 68.43 | 68.57 | 67.58 | 68.20 | 68.20 | -1.06% | 3,123,354 |
| Jun 14, 2024 | 68.63 | 69.26 | 68.21 | 68.93 | 68.93 | -0.07% | 3,722,889 |
| Jun 13, 2024 | 67.82 | 69.40 | 66.87 | 68.98 | 68.98 | 1.88% | 4,714,328 |
| Jun 12, 2024 | 69.43 | 69.56 | 67.58 | 67.71 | 67.71 | -2.24% | 3,681,917 |
| Jun 11, 2024 | 69.65 | 69.65 | 68.53 | 69.26 | 69.26 | -0.83% | 2,581,688 |
| Jun 10, 2024 | 69.62 | 69.99 | 69.26 | 69.84 | 69.84 | 0.04% | 2,976,411 |
| Jun 7, 2024 | 70.36 | 70.59 | 69.48 | 69.81 | 69.81 | -0.89% | 3,170,229 |
| Jun 6, 2024 | 69.98 | 70.58 | 69.39 | 70.44 | 70.44 | 1.06% | 2,582,377 |
| Jun 5, 2024 | 70.72 | 70.72 | 68.97 | 69.70 | 69.70 | -0.63% | 2,090,969 |
| Jun 4, 2024 | 70.74 | 70.99 | 69.68 | 70.14 | 70.14 | -1.39% | 2,313,484 |
| Jun 3, 2024 | 71.40 | 71.95 | 70.35 | 71.13 | 71.13 | -0.64% | 2,708,462 |
| May 31, 2024 | 69.21 | 71.70 | 69.21 | 71.59 | 71.59 | 3.81% | 7,385,022 |
| May 30, 2024 | 68.50 | 70.01 | 68.10 | 68.96 | 68.96 | -2.18% | 6,598,041 |
| May 29, 2024 | 71.67 | 71.72 | 66.79 | 70.50 | 70.50 | -3.05% | 6,691,494 |
| May 28, 2024 | 74.49 | 74.58 | 72.29 | 72.72 | 72.72 | -2.56% | 4,039,136 |
| May 24, 2024 | 77.42 | 77.84 | 74.24 | 74.63 | 74.63 | -3.49% | 4,019,964 |
| May 23, 2024 | 78.00 | 78.25 | 77.15 | 77.33 | 77.33 | -1.40% | 2,855,758 |
| May 22, 2024 | 78.37 | 79.02 | 78.12 | 78.43 | 78.43 | 0.04% | 2,529,460 |
| May 21, 2024 | 77.74 | 78.73 | 77.34 | 78.40 | 78.40 | 1.07% | 2,900,615 |
| May 20, 2024 | 78.10 | 78.32 | 77.36 | 77.57 | 77.57 | -0.63% | 2,083,485 |
| May 17, 2024 | 77.60 | 78.19 | 77.15 | 78.06 | 78.06 | 1.19% | 2,640,940 |
| May 16, 2024 | 78.18 | 78.82 | 77.02 | 77.14 | 77.14 | -1.22% | 4,564,573 |
| May 15, 2024 | 77.19 | 78.36 | 77.19 | 78.09 | 78.09 | 1.59% | 2,921,829 |
| May 14, 2024 | 77.36 | 77.55 | 76.55 | 76.87 | 76.87 | -0.36% | 3,310,569 |
| May 13, 2024 | 77.71 | 78.32 | 76.92 | 77.15 | 77.15 | -0.82% | 3,452,537 |
| May 10, 2024 | 77.65 | 78.58 | 77.60 | 77.79 | 77.79 | 0.18% | 3,033,545 |
| May 9, 2024 | 75.92 | 77.69 | 75.75 | 77.65 | 77.65 | 2.37% | 3,137,366 |
| May 8, 2024 | 76.33 | 76.43 | 75.77 | 75.85 | 75.85 | -0.07% | 2,707,463 |
| May 7, 2024 | 75.51 | 76.11 | 75.22 | 75.90 | 75.90 | 1.01% | 2,534,532 |
| May 6, 2024 | 75.21 | 75.57 | 74.68 | 75.14 | 75.14 | 0.44% | 2,780,170 |