Centene Corp (CNC) Historical Stock Data
59.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNC is down -0.56% a day on average. There have been 14 days where Centene Corp closed green and 16 days where CNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 58.20 | 59.10 | ↑$0.90 (1.55%) | 58.00 | 59.44 | 4.56M |
| 2024-11-19 | 58.25 | 57.81 | ↓$0.44 (-0.76%) | 57.76 | 58.79 | 7.43M |
| 2024-11-18 | 57.37 | 58.83 | ↑$1.46 (2.54%) | 57.20 | 58.93 | 5.24M |
| 2024-11-15 | 58.70 | 57.46 | ↓$1.24 (-2.11%) | 57.25 | 59.20 | 8.03M |
| 2024-11-14 | 58.27 | 58.68 | ↑$0.41 (0.70%) | 58.23 | 59.86 | 6.85M |
| 2024-11-13 | 58.75 | 58.04 | ↓$0.71 (-1.21%) | 57.56 | 59.19 | 7M |
| 2024-11-12 | 60.85 | 58.60 | ↓$2.25 (-3.70%) | 58.56 | 61.25 | 6.23M |
| 2024-11-11 | 61.42 | 60.75 | ↓$0.67 (-1.09%) | 60.73 | 62.24 | 5.38M |
| 2024-11-08 | 62.84 | 60.15 | ↓$2.69 (-4.28%) | 60.14 | 62.84 | 6.33M |
| 2024-11-07 | 62.70 | 62.52 | ↓$0.18 (-0.29%) | 62.10 | 63.54 | 6.59M |
| 2024-11-06 | 60.00 | 62.56 | ↑$2.56 (4.27%) | 59.94 | 63.09 | 9.72M |
| 2024-11-05 | 63.48 | 64.80 | ↑$1.32 (2.08%) | 62.93 | 64.89 | 6.20M |
| 2024-11-04 | 64.00 | 63.82 | ↓$0.18 (-0.28%) | 63.73 | 65.40 | 5.93M |
| 2024-11-01 | 62.32 | 63.52 | ↑$1.20 (1.93%) | 62.25 | 63.92 | 6.31M |
| 2024-10-31 | 61.78 | 62.26 | ↑$0.48 (0.78%) | 61.28 | 62.76 | 6.45M |
| 2024-10-30 | 60.49 | 61.78 | ↑$1.29 (2.13%) | 60.49 | 62.34 | 6.63M |
| 2024-10-29 | 61.60 | 60.62 | ↓$0.98 (-1.59%) | 60.39 | 61.71 | 6.38M |
| 2024-10-28 | 63.65 | 61.65 | ↓$2.00 (-3.14%) | 61.30 | 63.72 | 8.62M |
| 2024-10-25 | 70.00 | 64.22 | ↓$5.78 (-8.26%) | 64.16 | 70.11 | 12.14M |
| 2024-10-24 | 61.60 | 61.62 | ↑$0.02 (0.03%) | 61.30 | 62.89 | 10.12M |
| 2024-10-23 | 61.09 | 59.82 | ↓$1.27 (-2.08%) | 59.77 | 61.49 | 6.31M |
| 2024-10-22 | 60.91 | 61.06 | ↑$0.15 (0.25%) | 60.65 | 61.36 | 5.27M |
| 2024-10-21 | 61.97 | 61.00 | ↓$0.97 (-1.57%) | 60.97 | 62.53 | 14.95M |
| 2024-10-18 | 63.14 | 62.02 | ↓$1.12 (-1.77%) | 61.62 | 63.14 | 5.85M |
| 2024-10-17 | 63.00 | 63.00 | ↑$0.00 (0.00%) | 62.10 | 63.46 | 14.59M |
| 2024-10-16 | 68.74 | 69.30 | ↑$0.56 (0.81%) | 68.21 | 69.36 | 4.71M |
| 2024-10-15 | 69.55 | 68.48 | ↓$1.07 (-1.54%) | 68.41 | 71.04 | 6.87M |
| 2024-10-14 | 72.47 | 72.90 | ↑$0.43 (0.59%) | 71.81 | 73.14 | 3.67M |
| 2024-10-11 | 71.90 | 72.44 | ↑$0.54 (0.75%) | 71.75 | 73.50 | 3.54M |
| 2024-10-10 | 72.65 | 71.62 | ↓$1.03 (-1.42%) | 71.11 | 72.65 | 3.99M |
Create an account or log in to view more rows.
$CNC just added more
$CNC why is there no volume? Is that suspicious?
$CNC Another boring day I believe
$CNC I like the stock!
$CNC when this finally break out we could see huge upside
$CNC gets me every time lol
$CNC buy and HODL
$CNC I’ll be buying more if this dips!
$CNC whats the news????
$CNC great sale!!!! Buy buy buy