Australia markets open in 4 hours 13 minutes

Centene Corporation (CNC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.86+0.61 (+0.91%)
At close: 04:00PM EDT
68.54 +0.68 (+1.00%)
After hours: 07:38PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202467.7268.3367.1767.8667.864,033,700
11 July 202466.0167.7765.7067.2567.253,937,900
10 July 202465.7266.7065.6166.6666.662,678,200
09 July 202466.0666.4065.3065.7465.742,435,000
08 July 202466.5966.5965.3966.1966.192,750,000
05 July 202466.3966.4465.6466.3766.372,735,300
03 July 202466.4267.0866.0766.7666.762,200,700
02 July 202465.5366.3965.3466.1966.193,732,100
01 July 202466.3166.8864.9765.3465.343,749,100
28 June 202467.8067.8065.8266.3066.3014,635,600
27 June 202467.6567.7566.8667.3767.372,480,900
26 June 202467.3467.8066.8867.7267.722,818,100
25 June 202467.8268.1967.2267.6567.652,779,600
24 June 202468.3568.9067.6168.0468.043,514,300
21 June 202467.2068.0366.6767.9367.935,482,600
20 June 202466.1967.6265.6667.4867.484,211,600
18 June 202468.4368.8266.0466.3966.393,945,900
17 June 202468.4368.5767.5868.2068.203,123,200
14 June 202468.6369.2668.2168.9368.933,722,900
13 June 202467.8269.4066.8768.9868.984,714,300
12 June 202469.4369.5667.5867.7167.713,681,700
11 June 202469.6569.6568.5369.2669.262,581,700
10 June 202469.6269.9969.2669.8469.842,976,400
07 June 202470.3670.5969.4769.8169.813,170,200
06 June 202469.9870.5869.3970.4470.442,582,400
05 June 202470.7270.7268.9769.7069.702,091,000
04 June 202470.7470.9969.6870.1470.142,313,500
03 June 202471.4071.9570.3571.1371.132,708,500
31 May 202469.2171.7069.2171.5971.597,385,000
30 May 202468.5070.0168.1068.9668.966,598,000
29 May 202471.6771.7266.7970.5070.506,691,500
28 May 202474.4974.5872.2972.7272.724,039,000
24 May 202477.4277.8474.2474.6374.634,019,900
23 May 202478.0078.2577.1577.3377.332,855,700
22 May 202478.3779.0278.1278.4378.432,529,400
21 May 202477.7478.7377.3478.4078.402,900,600
20 May 202478.1078.3277.3677.5777.572,083,500
17 May 202477.6078.1977.1578.0678.062,640,900
16 May 202478.1878.8277.0277.1477.144,564,600
15 May 202477.1978.3677.1978.0978.092,921,800
14 May 202477.3677.5576.5576.8776.873,310,500
13 May 202477.7178.3276.9277.1577.153,452,500
10 May 202477.6578.5877.6077.7977.793,033,500
09 May 202475.9277.6975.7577.6577.653,137,300
08 May 202476.3376.4375.7775.8575.852,707,400
07 May 202475.5176.1175.2275.9075.902,534,500
06 May 202475.2175.5774.6875.1475.142,780,200
03 May 202474.5075.1173.7874.8174.814,706,700
02 May 202472.9975.1572.3474.3374.335,386,600
01 May 202472.3173.5870.0672.2572.254,361,000
30 Apr 202473.6573.8072.8873.0673.064,509,100
29 Apr 202474.3474.9973.2473.8373.835,024,400
26 Apr 202473.9674.9771.2574.0074.006,382,700
25 Apr 202476.0676.3274.8675.6875.683,639,600
24 Apr 202476.0276.3675.3676.1976.192,776,000
23 Apr 202475.8776.4475.4975.8475.841,655,500
22 Apr 202475.5076.3475.2575.5875.582,479,600
19 Apr 202474.2975.3573.5775.1575.152,687,000
18 Apr 202473.1174.6972.9573.7573.755,184,300
17 Apr 202472.4773.2371.8572.0072.003,064,700
16 Apr 202473.9475.2471.8372.2672.263,240,400
15 Apr 202475.7375.7372.6972.7272.725,532,000
12 Apr 202471.5571.9170.3070.7370.732,913,400
11 Apr 202472.1472.3671.2471.6471.642,249,600
10 Apr 202472.1772.7571.7972.2572.252,648,300
09 Apr 202472.9573.2272.3472.7172.712,420,900
08 Apr 202472.4173.6172.3472.9872.982,969,500
05 Apr 202471.5772.9071.2472.7872.782,748,200
04 Apr 202473.3674.0971.8372.0572.053,529,200
03 Apr 202472.5573.0872.0373.0473.043,600,800
02 Apr 202475.3375.3372.1072.4572.455,832,300
01 Apr 202478.2778.4777.7377.7577.752,150,800
28 Mar 202478.5678.9178.2978.4878.483,352,000
27 Mar 202478.0578.6977.9678.3578.353,091,300
26 Mar 202476.7577.9676.7577.5677.563,400,400
25 Mar 202477.4177.4976.6177.0777.072,775,900
22 Mar 202477.4077.6776.5376.9376.933,138,500
21 Mar 202477.2277.6176.5077.1877.183,042,100
20 Mar 202478.2078.9777.4077.8877.882,797,900
19 Mar 202477.4078.7577.2778.7078.703,719,000
18 Mar 202475.4877.4874.8077.0277.023,297,700
15 Mar 202475.4776.4175.2575.4775.475,214,600
14 Mar 202476.5276.5774.7276.0576.053,392,800
13 Mar 202477.3877.8876.5876.7276.722,448,900
12 Mar 202478.0278.0276.0876.7576.753,363,200
11 Mar 202478.1678.6677.0678.0378.032,828,000
08 Mar 202478.0079.0877.5578.1478.143,661,400
07 Mar 202478.3179.7578.1979.6679.662,633,200
06 Mar 202477.8078.1377.0377.5977.592,833,500
05 Mar 202478.6279.1177.0777.4077.402,511,100
04 Mar 202478.0179.3977.7878.3278.322,037,300
01 Mar 202478.0678.4376.5777.9877.982,683,400
29 Feb 202478.3478.6177.3078.4378.434,830,700
28 Feb 202479.7280.0778.1978.3978.392,997,100
27 Feb 202480.2580.6779.8780.4180.411,993,300
26 Feb 202480.6981.4279.9780.2380.232,510,300
23 Feb 202480.1880.7079.6080.2280.222,136,800
22 Feb 202479.2480.1778.8980.0780.073,058,700
21 Feb 202479.6079.6078.6979.1779.171,871,400
20 Feb 202478.7079.8478.4079.2979.293,663,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...