Advertisement
U.S. markets closed

Centene Corporation (CNC)

NYSE - NYSE Delayed Price. Currency in USD
77.98-0.45 (-0.57%)
At close: 04:00PM EST
77.00 -0.98 (-1.26%)
After hours: 07:20PM EST
Advertisement
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202478.0678.4376.5777.9877.982,683,400
Feb 29, 202478.3478.6177.3078.4378.434,830,700
Feb 28, 202479.7280.0778.1978.3978.392,997,100
Feb 27, 202480.2580.6779.8780.4180.411,993,300
Feb 26, 202480.6981.4279.9780.2380.232,510,300
Feb 23, 202480.1880.7079.6080.2280.222,136,800
Feb 22, 202479.2480.1778.8980.0780.073,058,700
Feb 21, 202479.6079.6078.6979.1779.171,871,400
Feb 20, 202478.7079.8478.4079.2979.293,663,600
Feb 16, 202478.3979.0178.0778.7478.742,259,800
Feb 15, 202477.7378.4677.6578.3078.301,906,900
Feb 14, 202476.9077.5476.6677.4977.492,017,200
Feb 13, 202477.8278.4076.4976.7076.702,379,900
Feb 12, 202477.1978.0776.6077.9177.912,416,300
Feb 09, 202476.3177.3675.8977.3377.332,508,500
Feb 08, 202475.2976.5874.6876.5076.503,281,500
Feb 07, 202475.0275.8774.3374.9274.924,649,700
Feb 06, 202473.7676.3971.4874.9274.924,652,400
Feb 05, 202475.3075.3074.0574.0774.073,352,200
Feb 02, 202475.5175.7374.6375.4175.412,265,400
Feb 01, 202475.1675.8874.1975.3075.302,548,200
Jan 31, 202475.4675.7675.0475.3175.313,095,400
Jan 30, 202474.2174.9373.9074.8674.862,265,500
Jan 29, 202473.5174.2573.2874.0674.062,072,300
Jan 26, 202473.8074.1473.1873.7773.772,979,200
Jan 25, 202472.9574.6771.8173.5573.555,121,200
Jan 24, 202476.3177.2975.2675.4875.483,155,500
Jan 23, 202475.1976.1475.1875.5675.562,195,200
Jan 22, 202474.5475.3573.8275.1775.173,179,600
Jan 19, 202476.7276.7674.1274.1574.154,026,100
Jan 18, 202474.6176.7174.2776.6076.603,081,400
Jan 17, 202478.8579.5677.7878.0078.002,567,600
Jan 16, 202479.1479.3178.4278.7278.722,765,900
Jan 12, 202477.3879.0076.6178.8178.812,966,200
Jan 11, 202478.4279.8377.9479.4779.473,943,400
Jan 10, 202477.5278.4777.5178.4178.412,705,200
Jan 09, 202476.7678.0876.7178.0178.012,443,800
Jan 08, 202477.5977.7875.3276.7676.762,078,100
Jan 05, 202477.2777.6276.7377.3877.382,453,700
Jan 04, 202477.0477.6376.6877.2177.213,052,800
Jan 03, 202477.8877.9276.2876.7476.743,907,600
Jan 02, 202475.0077.5375.0076.8376.833,730,900
Dec 29, 202373.6374.5873.6374.2174.212,512,200
Dec 28, 202373.5274.1873.4573.8973.892,729,500
Dec 27, 202373.7573.8172.9573.4373.432,310,300
Dec 26, 202373.1773.9173.0973.6573.651,507,600
Dec 22, 202373.5673.6172.7473.3473.342,156,700
Dec 21, 202372.7073.4672.2873.4173.413,351,700
Dec 20, 202374.3374.4672.0572.2172.214,532,500
Dec 19, 202374.7375.2573.9774.5374.532,859,900
Dec 18, 202374.4974.8973.9174.7974.793,635,300
Dec 15, 202374.9075.4372.8674.2274.227,372,600
Dec 14, 202376.6976.6974.1875.5175.515,617,700
Dec 13, 202375.8676.7874.8276.6776.674,912,900
Dec 12, 202375.6277.8375.6276.3476.345,290,100
Dec 11, 202374.0374.3073.0174.2574.252,650,100
Dec 08, 202374.6374.6373.4173.7773.772,694,000
Dec 07, 202374.8474.8473.6274.2474.242,434,600
Dec 06, 202374.9775.0073.8374.4074.402,153,300
Dec 05, 202374.3775.3173.7575.0175.013,012,400
Dec 04, 202374.8474.8873.5274.0374.032,348,700
Dec 01, 202373.5474.9773.4974.8874.883,888,300
Nov 30, 202370.6173.7670.5073.6873.686,144,600
Nov 29, 202372.3472.8368.1570.4870.486,735,800
Nov 28, 202373.0073.8872.4372.9672.962,904,900
Nov 27, 202374.4074.6573.6574.1174.112,059,700
Nov 24, 202374.2274.5873.9974.3674.36640,900
Nov 22, 202373.9574.5173.8274.2174.211,794,000
Nov 21, 202373.0373.8972.3073.7073.702,214,100
Nov 20, 202372.5173.0072.1872.7672.762,097,100
Nov 17, 202373.3973.3972.2772.6172.611,930,000
Nov 16, 202373.4274.1872.4773.2173.212,829,800
Nov 15, 202373.1873.9072.5073.2373.232,876,600
Nov 14, 202371.8073.5871.6373.2373.233,203,100
Nov 13, 202371.9672.4871.6472.1472.141,546,400
Nov 10, 202371.4572.1370.6971.8771.872,763,300
Nov 09, 202370.4272.0270.4271.4671.463,346,600
Nov 08, 202372.1072.1469.9370.3170.312,346,400
Nov 07, 202371.9872.5171.5871.7571.753,315,800
Nov 06, 202369.4971.9368.9971.8471.845,556,600
Nov 03, 202369.1269.9868.6969.3269.323,417,400
Nov 02, 202369.1269.5168.0568.9368.933,183,700
Nov 01, 202368.7170.1068.1369.3269.323,095,100
Oct 31, 202368.5869.0468.1968.9868.982,954,600
Oct 30, 202367.6168.2167.0567.9667.962,674,500
Oct 27, 202367.6968.1967.2167.4867.482,663,200
Oct 26, 202368.2869.2667.5768.1168.113,617,800
Oct 25, 202369.6369.7567.8568.7168.713,116,700
Oct 24, 202372.5672.8568.9569.6969.694,797,700
Oct 23, 202371.7371.8070.4070.8670.863,732,800
Oct 20, 202372.2272.5171.7671.8971.892,576,900
Oct 19, 202372.8073.4771.6371.9471.942,020,400
Oct 18, 202372.8573.0371.5472.9872.983,198,100
Oct 17, 202371.1372.7271.0072.1272.122,973,600
Oct 16, 202371.4672.2471.0171.1271.123,261,800
Oct 13, 202371.2972.9470.7071.0771.073,329,000
Oct 12, 202371.0671.3269.8370.9670.962,251,100
Oct 11, 202370.7271.3070.2570.9870.981,961,000
Oct 10, 202370.9571.2370.0671.1771.172,592,300
Oct 09, 202369.7970.9069.7970.8670.862,143,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...