December 15th, 2015

Centene Corp (NY: CNC )

60.15 USD +1.73 (+2.96%)
Streaming Delayed Price Updated: 10:26 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 59.06 59.50 57.80 58.42 5,622,362 -1.68(-2.80%)
Jan 26, 2021 61.40 61.67 59.83 60.10 2,988,979 -0.83(-1.36%)
Jan 25, 2021 61.37 62.16 60.70 60.93 3,543,600 -0.58(-0.94%)
Jan 22, 2021 62.52 62.68 61.48 61.51 3,896,800 -1.24(-1.98%)
Jan 21, 2021 61.78 63.67 61.53 62.75 5,082,975 +0.33(+0.53%)
Jan 20, 2021 62.81 63.08 61.54 62.42 3,409,319 -0.37(-0.59%)
Jan 19, 2021 64.60 64.84 62.65 62.79 2,649,474 -1.20(-1.88%)
Jan 15, 2021 64.12 64.83 63.51 63.99 4,129,600 -1.04(-1.60%)
Jan 14, 2021 66.64 67.21 64.90 65.03 3,039,175 -1.48(-2.23%)
Jan 13, 2021 67.38 67.67 66.23 66.51 2,745,230 -1.63(-2.39%)
Jan 12, 2021 68.68 69.82 68.12 68.14 1,859,501 -0.54(-0.79%)
Jan 11, 2021 66.85 68.94 66.85 68.68 2,522,043 +0.47(+0.69%)
Jan 08, 2021 69.87 70.26 67.56 68.21 3,675,900 -1.54(-2.21%)
Jan 07, 2021 67.74 69.96 67.74 69.75 4,312,381 +2.09(+3.09%)
Jan 06, 2021 62.61 67.85 62.26 67.66 11,281,923 +6.59(+10.79%)
Jan 05, 2021 62.00 62.79 60.98 61.07 3,602,688 -1.02(-1.64%)
Jan 04, 2021 60.61 62.13 59.91 62.09 6,310,131 +2.06(+3.43%)
Dec 31, 2020 60.03 60.03 60.03 1,742,418 +1.11(+1.88%)
Dec 30, 2020 58.97 59.36 58.76 58.92 1,742,418 -0.11(-0.19%)
Dec 29, 2020 59.32 60.45 58.99 59.03 2,023,139 +0.20(+0.34%)
Dec 28, 2020 58.32 59.06 57.91 58.83 3,476,236 +0.81(+1.40%)
Dec 24, 2020 58.67 58.91 57.86 58.02 1,509,600 -0.66(-1.12%)
Dec 23, 2020 58.70 59.21 58.42 58.68 2,861,010 +0.61(+1.05%)
Dec 22, 2020 58.78 58.88 57.56 58.07 4,705,588 -0.62(-1.06%)
Dec 21, 2020 59.75 60.06 58.41 58.69 7,948,074 -2.46(-4.02%)
Dec 18, 2020 61.73 61.89 60.14 61.15 7,819,000 -0.94(-1.51%)
Dec 17, 2020 61.20 62.40 61.20 62.09 6,472,310 +1.06(+1.74%)
Dec 16, 2020 60.70 61.75 60.00 61.03 3,824,092 +0.65(+1.08%)
Dec 15, 2020 60.17 60.38 59.53 60.38 4,678,292 +0.65(+1.09%)
Dec 14, 2020 61.40 61.41 59.55 59.73 3,585,298 -0.98(-1.61%)
Dec 11, 2020 61.16 61.51 59.97 60.71 4,250,200 -0.60(-0.98%)
Dec 10, 2020 63.21 63.23 61.27 61.31 3,510,376 -2.14(-3.37%)
Dec 09, 2020 65.03 65.35 62.95 63.45 3,636,001 -1.56(-2.40%)
Dec 08, 2020 64.06 65.55 63.87 65.01 3,119,283 +0.44(+0.68%)
Dec 07, 2020 64.27 64.94 63.80 64.57 4,076,079 -0.03(-0.05%)
Dec 04, 2020 63.73 64.61 63.52 64.60 2,499,900 +0.92(+1.44%)
Dec 03, 2020 63.30 64.30 62.93 63.68 2,825,205 -0.16(-0.25%)
Dec 02, 2020 62.83 64.46 62.79 63.84 1,652,761 +0.97(+1.54%)
Dec 01, 2020 62.51 64.31 62.48 62.87 4,467,245 +1.22(+1.98%)
Nov 30, 2020 63.20 63.28 61.42 61.65 4,790,232 -1.52(-2.41%)
Nov 27, 2020 62.11 63.35 62.11 63.17 2,310,200 +0.98(+1.58%)
Nov 25, 2020 63.66 63.88 61.90 62.19 3,698,500 -1.20(-1.89%)
Nov 24, 2020 64.32 65.14 63.25 63.39 3,023,749 -0.53(-0.83%)
Nov 23, 2020 63.25 64.22 63.13 63.92 3,213,704 +0.96(+1.52%)
Nov 20, 2020 63.38 63.67 62.23 62.96 2,921,800 -0.65(-1.02%)
Nov 19, 2020 65.53 65.58 63.33 63.61 3,373,708 -2.35(-3.56%)
Nov 18, 2020 68.19 68.19 65.93 65.96 1,928,369 -1.32(-1.96%)
Nov 17, 2020 67.20 67.75 66.27 67.28 3,037,812 -0.39(-0.58%)
Nov 16, 2020 69.85 69.85 67.45 67.67 3,261,074 -1.38(-2.00%)
Nov 13, 2020 69.13 69.67 68.65 69.05 2,901,400 +0.22(+0.32%)
Nov 12, 2020 69.04 70.07 68.26 68.83 2,580,967 -0.57(-0.82%)
Nov 11, 2020 72.13 72.24 69.39 69.40 4,132,272 -1.72(-2.42%)
Nov 10, 2020 69.76 72.31 67.85 71.12 6,561,011 +2.30(+3.34%)
Nov 09, 2020 70.06 71.09 68.68 68.82 4,208,444 +0.89(+1.31%)
Nov 06, 2020 68.00 68.30 66.50 67.93 3,666,000 +0.05(+0.07%)
Nov 05, 2020 64.60 68.18 64.31 67.88 6,192,829 +3.89(+6.08%)
Nov 04, 2020 64.00 65.84 63.41 63.99 9,042,381 -0.65(-1.01%)
Nov 03, 2020 63.35 65.45 62.89 64.64 4,660,380 +2.26(+3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.