CENTENE CORP.
(NYSE:CNC)
75.58 USD +0.44 (+0.59%)
Delayed Price / Updated:
1:56 PM EDT, May 07, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CNC -- 06/03/2020 to 07/03/2020
Date |
High |
Low |
Close |
Volume |
% Change |
07/02/2020 |
$67.63 |
$65.82 |
$66.52 |
3,399,826 |
+1.70% |
07/01/2020 |
$65.89 |
$63.96 |
$65.41 |
4,313,100 |
+2.93% |
06/30/2020 |
$64.13 |
$61.08 |
$63.55 |
5,354,068 |
+1.53% |
06/29/2020 |
$62.60 |
$59.57 |
$62.59 |
5,993,453 |
+4.75% |
06/26/2020 |
$63.28 |
$59.58 |
$59.75 |
19,625,768 |
-5.70% |
06/25/2020 |
$63.41 |
$60.65 |
$63.36 |
5,567,399 |
+2.39% |
06/24/2020 |
$63.98 |
$61.12 |
$61.88 |
5,176,620 |
-2.96% |
06/23/2020 |
$64.44 |
$62.65 |
$63.77 |
5,276,745 |
+1.06% |
06/22/2020 |
$63.98 |
$62.66 |
$63.10 |
4,530,664 |
-1.74% |
06/19/2020 |
$65.36 |
$63.72 |
$64.22 |
5,901,248 |
+0.42% |
06/18/2020 |
$64.14 |
$62.60 |
$63.95 |
2,891,365 |
+0.66% |
06/17/2020 |
$64.24 |
$63.03 |
$63.53 |
2,814,587 |
-0.86% |
06/16/2020 |
$65.11 |
$62.86 |
$64.08 |
3,821,712 |
+3.39% |
06/15/2020 |
$62.63 |
$59.54 |
$61.98 |
4,822,384 |
+0.06% |
06/12/2020 |
$64.29 |
$60.40 |
$61.94 |
6,176,829 |
+2.79% |
06/11/2020 |
$63.99 |
$59.65 |
$60.26 |
4,133,755 |
-6.44% |
06/10/2020 |
$66.09 |
$64.02 |
$64.41 |
3,862,259 |
-1.92% |
06/09/2020 |
$67.26 |
$65.45 |
$65.67 |
2,887,891 |
-2.25% |
06/08/2020 |
$67.25 |
$64.20 |
$67.18 |
4,715,382 |
+3.18% |
06/05/2020 |
$65.80 |
$64.43 |
$65.11 |
4,518,430 |
-2.12% |