Advertisement
Advertisement
U.S. Markets open in 6 hrs
Advertisement
Advertisement
Advertisement
Advertisement

Centene Corporation (CNC)

NYSE - NYSE Delayed Price. Currency in USD
87.05+2.63 (+3.12%)
At close: 04:04PM EST
86.80 -0.25 (-0.29%)
After hours: 07:14PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
Nov 30, 202284.1287.1884.1087.0587.056,185,000
Nov 29, 202284.1485.0783.8184.4284.423,102,800
Nov 28, 202284.8685.6284.5684.9384.933,533,600
Nov 25, 202283.8085.1983.8084.8684.861,511,400
Nov 23, 202283.0984.0682.6583.6383.633,487,300
Nov 22, 202282.7383.5382.3782.9682.963,328,700
Nov 21, 202282.5882.8581.6882.1282.122,481,300
Nov 18, 202282.5683.2781.9082.6882.682,554,000
Nov 17, 202279.6382.2579.6380.9380.932,911,200
Nov 16, 202280.2980.6779.0179.5179.514,449,200
Nov 15, 202282.8583.3779.3079.6779.675,498,400
Nov 14, 202282.0083.3681.9682.0482.043,234,500
Nov 11, 202284.4384.4379.4882.0782.075,823,300
Nov 10, 202285.9685.9681.6984.4384.433,922,800
Nov 09, 202284.4584.8583.6683.8883.883,167,800
Nov 08, 202282.8384.9582.2784.0084.003,830,500
Nov 07, 202282.3883.6980.9182.9582.953,635,700
Nov 04, 202285.6585.6580.8381.7381.734,283,400
Nov 03, 202284.5385.7583.8785.0885.082,321,200
Nov 02, 202285.7986.6284.9785.0685.062,944,400
Nov 01, 202285.2186.6084.8085.9385.932,422,500
Oct 31, 202285.3185.8584.8685.1385.132,599,400
Oct 28, 202284.5986.0784.0885.8085.802,609,500
Oct 27, 202284.6184.9883.1884.0784.072,992,400
Oct 26, 202283.6786.6183.6784.8084.803,676,300
Oct 25, 202277.8083.8877.8083.6383.638,297,700
Oct 24, 202274.7276.3074.7275.8175.814,038,200
Oct 21, 202274.2675.3773.5473.8573.854,537,800
Oct 20, 202276.3776.5773.9574.1574.152,674,100
Oct 19, 202275.3276.4674.7775.7275.722,581,900
Oct 18, 202276.8477.2675.0675.3275.322,529,800
Oct 17, 202275.0175.2774.3575.1875.182,546,600
Oct 14, 202275.6975.7273.4474.3074.303,406,900
Oct 13, 202273.5075.8373.2175.2675.264,032,200
Oct 12, 202275.2976.0174.2774.3274.322,724,600
Oct 11, 202274.0976.2973.8575.3275.323,586,400
Oct 10, 202275.1175.2373.1973.7673.765,576,800
Oct 07, 202276.9577.0074.0774.8274.827,626,900
Oct 06, 202280.8081.2579.8880.2480.244,022,300
Oct 05, 202280.3981.3479.6980.8180.812,932,300
Oct 04, 202280.3981.4979.8880.8780.873,050,200
Oct 03, 202278.4480.4878.4180.0080.002,702,900
Sep 30, 202278.3579.5377.5277.8177.814,697,800
Sep 29, 202277.6677.9876.6177.6877.682,962,800
Sep 28, 202277.6978.9476.8078.1878.182,820,300
Sep 27, 202277.9879.0377.2577.3077.304,142,900
Sep 26, 202278.0579.2777.2677.7177.713,440,800
Sep 23, 202278.3878.8176.9778.7178.715,735,300
Sep 22, 202280.2180.6178.8578.9478.947,046,700
Sep 21, 202283.7384.4980.7980.9180.915,131,400
Sep 20, 202284.8384.8382.7883.4183.416,685,300
Sep 19, 202283.8484.9883.5184.7784.773,593,300
Sep 16, 202285.4485.5782.9484.2884.2810,315,800
Sep 15, 202284.0087.0883.5586.0086.008,710,400
Sep 14, 202289.9490.0482.1083.9283.9210,103,800
Sep 13, 202291.7092.1789.8890.0390.032,961,700
Sep 12, 202292.3993.5891.4692.9092.901,599,800
Sep 09, 202292.0492.7591.1891.9991.992,171,300
Sep 08, 202289.3492.4789.3491.2691.263,405,700
Sep 07, 202288.0089.6987.7089.3389.332,697,000
Sep 06, 202289.3489.8487.3988.3388.334,215,100
Sep 02, 202291.3891.8489.5290.0590.052,299,100
Sep 01, 202289.4591.2989.4191.2491.243,479,500
Aug 31, 202291.3492.6987.1689.7489.748,759,700
Aug 30, 202291.6591.6590.4591.1991.192,471,000
Aug 29, 202289.2792.0989.0091.4491.442,397,300
Aug 26, 202291.4292.2189.1089.9489.947,036,200
Aug 25, 202295.9996.1295.3395.7395.732,246,700
Aug 24, 202295.2096.0194.9895.6295.621,442,600
Aug 23, 202296.8596.8594.9795.1195.112,302,600
Aug 22, 202296.0496.9896.0196.8096.801,999,000
Aug 19, 202295.6297.7395.5896.9096.902,662,600
Aug 18, 202294.9795.5394.3995.3495.341,808,400
Aug 17, 202295.5095.6694.4894.8394.832,164,000
Aug 16, 202296.9497.5196.0096.3396.332,111,300
Aug 15, 202296.1498.5396.0097.2297.222,627,700
Aug 12, 202294.2696.8094.2696.6496.642,680,900
Aug 11, 202294.8095.5893.7494.0194.011,887,000
Aug 10, 202295.3095.6694.4094.8294.821,919,700
Aug 09, 202293.5695.9293.5694.7794.772,500,600
Aug 08, 202293.2594.0492.9593.3293.321,846,600
Aug 05, 202292.1293.5192.0393.0593.051,942,300
Aug 04, 202292.9193.4192.1292.9792.972,640,400
Aug 03, 202293.3194.1292.6292.8092.802,643,300
Aug 02, 202292.6793.9791.3293.3193.312,244,000
Aug 01, 202293.1594.2591.4192.2592.252,227,700
Jul 29, 202292.2193.5491.4692.9792.972,972,600
Jul 28, 202292.7793.0491.6392.3592.352,610,200
Jul 27, 202292.4193.1791.2392.5192.512,483,200
Jul 26, 202292.6194.5891.8593.1593.154,011,700
Jul 25, 202291.2092.6591.0491.9391.933,424,600
Jul 22, 202291.1691.5089.5190.9490.942,852,100
Jul 21, 202290.1190.7988.0190.5190.512,773,300
Jul 20, 202291.0091.3088.9090.1690.163,033,300
Jul 19, 202290.3791.6290.0991.3591.352,579,400
Jul 18, 202289.8590.9189.1189.7289.723,261,000
Jul 15, 202287.7289.8486.8689.6689.663,544,300
Jul 14, 202285.1086.1484.1585.7685.762,502,400
Jul 13, 202285.7186.7985.1185.1985.192,191,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement