CNC - Centene Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202068.3168.6466.4966.6166.617,332,600
Jan 23, 202066.7068.0865.0668.0268.0211,178,700
Jan 22, 202065.8667.4965.4266.7666.768,734,600
Jan 21, 202064.2366.0964.2165.4965.493,458,000
Jan 17, 202065.0765.0863.4764.5464.543,428,000
Jan 16, 202064.6865.1864.0665.1365.132,098,200
Jan 15, 202063.3564.9963.2964.5264.523,356,000
Jan 14, 202063.2963.5662.8963.1763.175,818,700
Jan 13, 202064.3164.4462.8363.4063.404,546,700
Jan 10, 202064.5064.9964.0964.4864.482,897,800
Jan 09, 202064.5264.7763.9664.1664.162,510,500
Jan 08, 202063.0964.5962.7164.3764.373,969,500
Jan 07, 202063.0363.2961.9163.0363.033,475,500
Jan 06, 202061.0563.1060.9563.0363.034,091,300
Jan 03, 202060.7462.1260.7461.1661.164,965,000
Jan 02, 202062.9863.2760.8261.8861.884,969,200
Dec 31, 201963.0063.3962.4062.8762.872,163,100
Dec 30, 201963.7863.7962.8063.0463.042,199,500
Dec 27, 201963.4363.6763.2163.6563.651,622,900
Dec 26, 201963.3463.5662.9963.4063.401,870,800
Dec 24, 201963.0063.2662.5663.2363.23978,900
Dec 23, 201962.2963.1461.7562.9062.904,281,700
Dec 20, 201961.2462.0660.5161.9361.936,544,200
Dec 19, 201963.0763.4961.7261.8761.875,745,600
Dec 18, 201959.1960.5358.8860.3560.353,225,700
Dec 17, 201959.6859.9058.8058.9458.943,507,300
Dec 16, 201958.0660.8257.6460.0260.027,383,000
Dec 13, 201957.9759.0357.0557.7157.716,230,700
Dec 12, 201958.7559.7058.3158.5258.523,429,200
Dec 11, 201959.3959.5458.4958.6458.644,781,200
Dec 10, 201959.1159.6558.9759.6259.622,684,900
Dec 09, 201961.1861.2259.1459.1759.173,962,400
Dec 06, 201960.2761.2960.1760.9860.983,137,800
Dec 05, 201960.0060.2259.2360.0260.022,754,600
Dec 04, 201960.3060.4759.9159.9859.982,530,500
Dec 03, 201959.2260.0958.5360.0760.073,079,000
Dec 02, 201960.3260.9259.4160.1860.185,169,800
Nov 29, 201960.4060.6459.7260.4760.471,147,800
Nov 27, 201960.1160.7659.6160.4460.442,983,300
Nov 26, 201960.7361.0859.9160.0260.023,563,400
Nov 25, 201959.6961.2959.5961.1761.174,902,300
Nov 22, 201959.9060.2859.2059.4559.453,396,600
Nov 21, 201959.3859.8358.9059.6959.693,092,800
Nov 20, 201958.9459.5558.1559.4659.464,421,900
Nov 19, 201959.6859.7458.8659.3959.394,068,000
Nov 18, 201957.8860.3757.8859.3659.3611,088,300
Nov 15, 201954.6458.1854.2657.5657.568,366,700
Nov 14, 201955.4655.5054.4754.6554.653,170,000
Nov 13, 201954.8055.9454.7055.3555.355,542,200
Nov 12, 201954.0055.3453.7155.2055.204,463,800
Nov 11, 201954.5954.8553.8453.9653.965,627,500
Nov 08, 201953.3355.1153.1855.0655.066,656,700
Nov 07, 201950.8453.1250.8453.0953.095,923,300
Nov 06, 201951.8552.3950.8150.8350.833,872,000
Nov 05, 201951.9952.4851.2551.8451.843,448,800
Nov 04, 201952.3952.4351.0151.7151.715,710,100
Nov 01, 201953.4053.7652.0652.1352.135,498,000
Oct 31, 201953.8054.3652.2053.0853.085,871,800
Oct 30, 201953.0054.4452.5254.0454.0413,755,800
Oct 29, 201948.6250.0448.3749.9149.916,421,100
Oct 28, 201948.2549.2648.1048.6048.604,286,800
Oct 25, 201947.5348.4247.0648.2348.234,483,800
Oct 24, 201948.7048.7047.0747.6447.643,380,700
Oct 23, 201948.2648.9147.5048.3948.395,381,800
Oct 22, 201945.6849.5845.2248.7548.7510,963,900
Oct 21, 201947.2047.3045.7745.7745.775,588,200
Oct 18, 201947.0947.2946.1346.8846.885,060,200
Oct 17, 201945.9847.2645.8047.1847.187,092,800
Oct 16, 201944.8945.7544.8345.5445.543,485,000
Oct 15, 201944.6846.0044.4045.2145.215,746,500
Oct 14, 201944.1244.3743.7143.9043.902,466,600
Oct 11, 201944.6745.2444.2044.2744.273,173,000
Oct 10, 201943.6844.2743.2944.0944.094,536,100
Oct 09, 201943.1043.9543.0243.8243.824,128,000
Oct 08, 201943.4243.5842.6342.7642.767,304,900
Oct 07, 201943.5144.4143.3743.8243.825,564,600
Oct 04, 201943.4443.7342.7643.5743.573,165,600
Oct 03, 201942.5343.2842.4543.2343.234,949,100
Oct 02, 201942.4743.4542.1942.7342.735,790,900
Oct 01, 201943.5043.6241.6242.7542.757,653,800
Sep 30, 201943.0943.6942.9343.2643.264,833,100
Sep 27, 201943.4243.7542.7743.1743.174,643,300
Sep 26, 201945.1945.3542.9643.1343.136,626,300
Sep 25, 201945.6446.4745.2945.3345.333,308,100
Sep 24, 201946.6246.7645.2245.7845.784,367,200
Sep 23, 201946.1246.4945.8546.3946.393,173,500
Sep 20, 201946.6846.9046.0546.3946.396,125,800
Sep 19, 201946.2547.1746.2046.4546.454,133,900
Sep 18, 201945.4746.4045.4146.0046.004,378,100
Sep 17, 201946.0946.2345.4845.5545.555,660,100
Sep 16, 201945.1546.4645.1546.1246.125,330,100
Sep 13, 201945.3646.1245.2545.4045.405,923,900
Sep 12, 201947.0947.1744.8144.8944.896,338,500
Sep 11, 201947.4247.5346.4546.7846.782,730,900
Sep 10, 201946.3347.4845.7847.3147.314,449,100
Sep 09, 201945.9146.4045.2846.2346.235,532,200
Sep 06, 201946.3046.6745.7845.8945.893,079,900
Sep 05, 201946.1746.4845.5046.1446.142,627,300
Sep 04, 201946.5446.6745.5045.6145.612,613,900
Sep 03, 201946.2246.3145.5846.1446.143,021,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...