Centene Corp (CNC) Historical Stock Data
59.58 ↓0.13 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNC is down -0.35% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 60.00 | 59.58 | ↓$0.42 (-0.70%) | 59.00 | 60.70 | 26.12M |
| 2024-12-19 | 59.14 | 59.71 | ↑$0.57 (0.96%) | 58.27 | 60.17 | 16.58M |
| 2024-12-18 | 58.37 | 59.49 | ↑$1.12 (1.92%) | 58.31 | 60.00 | 5.85M |
| 2024-12-17 | 58.83 | 57.81 | ↓$1.02 (-1.73%) | 57.35 | 59.80 | 7.27M |
| 2024-12-16 | 59.02 | 59.17 | ↑$0.15 (0.25%) | 58.82 | 59.75 | 5.99M |
| 2024-12-13 | 59.00 | 59.42 | ↑$0.42 (0.71%) | 58.24 | 60.34 | 7.06M |
| 2024-12-12 | 58.50 | 58.00 | ↓$0.50 (-0.85%) | 57.43 | 59.36 | 6.36M |
| 2024-12-11 | 56.47 | 56.90 | ↑$0.43 (0.76%) | 55.07 | 57.19 | 6.31M |
| 2024-12-10 | 56.76 | 56.71 | ↓$0.05 (-0.08%) | 55.03 | 57.06 | 5.48M |
| 2024-12-09 | 57.00 | 58.49 | ↑$1.49 (2.61%) | 56.75 | 59.23 | 5.38M |
| 2024-12-06 | 58.40 | 56.76 | ↓$1.64 (-2.81%) | 56.44 | 58.75 | 4.97M |
| 2024-12-05 | 59.68 | 57.95 | ↓$1.73 (-2.90%) | 57.86 | 59.75 | 4.06M |
| 2024-12-04 | 59.42 | 59.77 | ↑$0.35 (0.59%) | 58.74 | 59.99 | 4.95M |
| 2024-12-03 | 60.25 | 59.41 | ↓$0.84 (-1.39%) | 58.88 | 60.40 | 5.30M |
| 2024-12-02 | 60.31 | 60.06 | ↓$0.25 (-0.41%) | 59.02 | 60.34 | 3.90M |
| 2024-11-29 | 59.68 | 60.00 | ↑$0.32 (0.54%) | 59.44 | 60.41 | 2.38M |
| 2024-11-27 | 60.11 | 59.93 | ↓$0.18 (-0.30%) | 59.67 | 60.65 | 3.47M |
| 2024-11-26 | 61.40 | 60.00 | ↓$1.40 (-2.28%) | 59.89 | 61.81 | 5.54M |
| 2024-11-25 | 60.85 | 61.43 | ↑$0.58 (0.95%) | 60.73 | 61.91 | 6.40M |
| 2024-11-22 | 60.19 | 60.37 | ↑$0.18 (0.30%) | 59.84 | 60.72 | 4.14M |
| 2024-11-21 | 59.40 | 60.35 | ↑$0.95 (1.60%) | 58.50 | 60.43 | 6.85M |
| 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 |
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