U.S. Markets closed

Centene Corporation (CNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.45+5.26 (+8.07%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202165.2870.5165.0470.4570.4511,808,000
May 06, 202165.6565.8764.1365.1965.194,023,800
May 05, 202164.1765.6264.1765.2965.294,079,500
May 04, 202162.1364.5862.1064.5664.564,493,100
May 03, 202161.4563.2361.4562.4262.424,060,300
Apr 30, 202160.4261.8760.1361.7461.745,171,500
Apr 29, 202159.9060.9259.5760.5960.595,730,000
Apr 28, 202161.4661.4659.3359.4959.498,433,000
Apr 27, 202163.9364.4961.0061.3161.3110,697,100
Apr 26, 202165.5066.6865.3766.0066.004,711,100
Apr 23, 202164.5365.5664.2865.3765.373,269,000
Apr 22, 202165.2465.3163.8764.6464.641,897,300
Apr 21, 202165.7066.1065.0265.4965.491,793,800
Apr 20, 202165.3566.1265.2465.4365.432,025,400
Apr 19, 202164.9965.7564.6265.3865.383,379,300
Apr 16, 202164.4765.1564.0764.9664.963,398,500
Apr 15, 202162.6464.4762.4964.2464.243,813,600
Apr 14, 202162.4062.8962.0762.5862.582,696,000
Apr 13, 202161.7162.9361.7162.2362.233,400,000
Apr 12, 202162.7563.5762.2762.4362.432,986,900
Apr 09, 202161.9562.6661.5062.6162.613,661,700
Apr 08, 202162.0062.4061.3061.5461.544,613,900
Apr 07, 202162.8162.9562.2562.6262.622,723,500
Apr 06, 202163.9563.9562.4062.6462.643,201,500
Apr 05, 202163.8464.6163.6763.9663.962,341,800
Apr 01, 202163.8464.0362.3863.2563.253,794,200
Mar 31, 202164.8165.3063.7963.9163.913,005,300
Mar 30, 202165.5666.1465.0565.3865.382,851,100
Mar 29, 202164.7966.3264.7465.6465.642,523,000
Mar 26, 202164.8065.2464.3664.8664.863,380,600
Mar 25, 202165.2465.2863.3264.9464.942,445,500
Mar 24, 202163.9865.1963.8764.9464.942,504,800
Mar 23, 202164.8164.8763.7564.0664.062,213,900
Mar 22, 202163.5964.6363.0164.4664.462,198,400
Mar 19, 202163.4065.1863.2264.2464.245,419,400
Mar 18, 202161.6964.1661.2663.5763.573,529,800
Mar 17, 202163.1463.6661.7961.8961.892,675,700
Mar 16, 202162.5963.2362.0662.9762.972,343,100
Mar 15, 202163.0063.5461.9062.8062.802,588,000
Mar 12, 202162.3462.9961.7462.9062.902,787,300
Mar 11, 202161.7662.9561.5961.8961.892,979,600
Mar 10, 202161.6262.4561.0861.5961.592,628,600
Mar 09, 202161.7062.9561.3361.4961.493,573,600
Mar 08, 202160.9661.9660.2261.7261.723,824,000
Mar 05, 202159.5860.6858.8560.5260.525,345,200
Mar 04, 202158.8960.2958.6259.2959.294,501,000
Mar 03, 202158.6459.2158.3758.8058.802,902,700
Mar 02, 202159.8960.2559.0559.1459.143,184,000
Mar 01, 202159.0159.9358.9559.3959.392,183,300
Feb 26, 202158.9559.6258.0858.5458.543,886,300
Feb 25, 202159.4760.2758.4558.7658.763,445,800
Feb 24, 202159.0559.7958.7459.3559.352,602,800
Feb 23, 202158.8759.8758.1159.3059.304,449,300
Feb 22, 202157.5058.7057.1658.2858.283,582,500
Feb 19, 202158.9059.0957.7157.9757.973,094,400
Feb 18, 202158.4259.5158.4258.7358.733,843,200
Feb 17, 202158.0559.1157.9958.6158.612,870,000
Feb 16, 202159.4059.4757.8758.1958.193,837,200
Feb 12, 202159.8660.0059.0259.2059.203,119,200
Feb 11, 202160.9761.4759.7759.9759.973,911,700
Feb 10, 202160.9062.3360.7561.0661.065,294,500
Feb 09, 202159.7560.6358.7560.2760.275,691,000
Feb 08, 202159.1759.4357.7758.2458.244,197,600
Feb 05, 202160.8361.2058.5758.8858.884,287,700
Feb 04, 202160.7960.9759.9260.4060.403,089,400
Feb 03, 202159.7960.9959.5860.4860.482,527,500
Feb 02, 202160.3661.1559.5959.6459.642,687,600
Feb 01, 202160.2560.7159.4759.6059.603,044,400
Jan 29, 202160.4961.1259.2460.3060.303,446,500
Jan 28, 202159.1061.3958.7960.7760.774,474,900
Jan 27, 202159.2959.5057.8058.4258.425,622,800
Jan 26, 202161.4061.6759.8360.1060.102,989,800
Jan 25, 202161.3762.1660.7060.9360.933,543,500
Jan 22, 202162.5262.6861.4861.5161.513,896,800
Jan 21, 202161.7863.6761.5362.7562.755,083,300
Jan 20, 202162.8163.0861.5462.4262.423,410,900
Jan 19, 202164.6064.8462.6562.7962.792,649,500
Jan 15, 202164.1264.8363.5163.9963.994,129,700
Jan 14, 202166.6467.2164.9065.0365.033,039,200
Jan 13, 202167.3867.6766.2366.5166.512,745,500
Jan 12, 202168.6869.8268.1268.1468.141,859,500
Jan 11, 202166.8568.9466.8568.6868.682,522,000
Jan 08, 202169.8770.2667.5668.2168.213,676,000
Jan 07, 202167.7469.9667.7469.7569.754,312,400
Jan 06, 202162.6167.8562.2767.6667.6611,283,800
Jan 05, 202162.0062.7960.9861.0761.073,602,700
Jan 04, 202160.6162.1359.9162.0962.096,310,800
Dec 31, 202059.0160.0858.8360.0360.031,861,400
Dec 30, 202058.9759.3658.7658.9258.921,743,400
Dec 29, 202059.3260.4558.9959.0359.032,023,100
Dec 28, 202058.3259.0657.9158.8358.833,476,200
Dec 24, 202058.6758.9157.8658.0258.021,509,700
Dec 23, 202058.7059.2158.4258.6858.682,861,200
Dec 22, 202058.7858.8857.5658.0758.074,705,600
Dec 21, 202059.7560.0658.4158.6958.697,948,800
Dec 18, 202061.7361.8960.1461.1561.157,819,000
Dec 17, 202061.2862.4061.2062.0962.096,472,300
Dec 16, 202060.7061.7560.0061.0361.033,824,500
Dec 15, 202060.1760.3859.5360.3860.384,678,300
Dec 14, 202061.4061.4159.5559.7359.733,585,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...