CENTENE CORP.
(NYSE:CNC)
74.33 USD +2.08 (+2.88%)
Delayed Price / Updated:
4:00 PM EDT, May 02, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CNC -- 09/17/2019 to 10/17/2019
Date |
High |
Low |
Close |
Volume |
% Change |
10/17/2019 |
$47.26 |
$45.80 |
$47.18 |
7,235,873 |
+3.60% |
10/16/2019 |
$45.75 |
$44.83 |
$45.54 |
3,500,460 |
+0.73% |
10/15/2019 |
$46.00 |
$44.40 |
$45.21 |
5,752,163 |
+2.98% |
10/14/2019 |
$44.37 |
$43.71 |
$43.90 |
2,477,668 |
-0.84% |
10/11/2019 |
$45.24 |
$44.20 |
$44.27 |
3,173,678 |
+0.41% |
10/10/2019 |
$44.27 |
$43.29 |
$44.09 |
4,536,109 |
+0.62% |
10/09/2019 |
$43.95 |
$43.02 |
$43.82 |
4,140,398 |
+2.48% |
10/08/2019 |
$43.58 |
$42.63 |
$42.76 |
7,341,958 |
-2.42% |
10/07/2019 |
$44.41 |
$43.37 |
$43.82 |
5,603,502 |
+0.57% |
10/04/2019 |
$43.73 |
$42.76 |
$43.57 |
3,181,528 |
+0.79% |
10/03/2019 |
$43.28 |
$42.45 |
$43.23 |
4,961,161 |
+1.17% |
10/02/2019 |
$43.45 |
$42.19 |
$42.73 |
5,830,983 |
-0.05% |
10/01/2019 |
$43.62 |
$41.62 |
$42.75 |
7,670,683 |
-1.18% |
09/30/2019 |
$43.69 |
$42.93 |
$43.26 |
4,852,332 |
+0.21% |
09/27/2019 |
$43.75 |
$42.77 |
$43.17 |
4,681,522 |
+0.09% |
09/26/2019 |
$45.35 |
$42.96 |
$43.13 |
6,662,766 |
-4.85% |
09/25/2019 |
$46.47 |
$45.29 |
$45.33 |
3,354,263 |
-0.98% |
09/24/2019 |
$46.76 |
$45.22 |
$45.78 |
4,431,952 |
-1.31% |
09/23/2019 |
$46.49 |
$45.85 |
$46.39 |
3,264,950 |
0.00% |
09/20/2019 |
$46.90 |
$46.05 |
$46.39 |
6,167,750 |
-1.67% |