Centene Corp (CNC) Historical Stock Data
75.25 ↓1.36 (-1.78%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, CNC is down -0.35% a day on average. There have been 12 days where Centene Corp closed green and 18 days where CNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 76.63 | 75.25 | ↓$1.38 (-1.80%) | 74.90 | 76.79 | 2.40M |
| 2023-01-26 | 76.26 | 76.61 | ↑$0.35 (0.46%) | 76.04 | 77.21 | 2.73M |
| 2023-01-25 | 75.18 | 76.05 | ↑$0.87 (1.16%) | 75.18 | 77.39 | 3.98M |
| 2023-01-24 | 75.00 | 75.76 | ↑$0.76 (1.01%) | 74.78 | 76.05 | 3.20M |
| 2023-01-23 | 76.39 | 75.79 | ↓$0.60 (-0.79%) | 75.56 | 76.92 | 2.64M |
| 2023-01-20 | 75.86 | 76.15 | ↑$0.29 (0.38%) | 74.97 | 76.21 | 2.98M |
| 2023-01-19 | 75.37 | 75.86 | ↑$0.49 (0.65%) | 75.10 | 76.38 | 2.36M |
| 2023-01-18 | 76.74 | 75.09 | ↓$1.65 (-2.14%) | 74.97 | 76.86 | 3.09M |
| 2023-01-17 | 77.44 | 76.74 | ↓$0.70 (-0.90%) | 76.67 | 78.35 | 3.30M |
| 2023-01-13 | 77.73 | 77.04 | ↓$0.69 (-0.89%) | 76.87 | 79.07 | 3.20M |
| 2023-01-12 | 78.48 | 78.18 | ↓$0.30 (-0.38%) | 76.94 | 78.97 | 3.50M |
| 2023-01-11 | 76.11 | 78.44 | ↑$2.33 (3.06%) | 75.86 | 78.45 | 2.89M |
| 2023-01-10 | 77.73 | 76.12 | ↓$1.61 (-2.07%) | 75.54 | 77.84 | 3.03M |
| 2023-01-09 | 78.89 | 77.59 | ↓$1.30 (-1.65%) | 77.48 | 79.98 | 4.30M |
| 2023-01-06 | 77.75 | 78.66 | ↑$0.91 (1.17%) | 77.05 | 79.05 | 3.86M |
| 2023-01-05 | 78.71 | 77.26 | ↓$1.45 (-1.84%) | 76.72 | 79.11 | 5.18M |
| 2023-01-04 | 80.20 | 79.46 | ↓$0.73 (-0.92%) | 78.92 | 80.76 | 5.15M |
| 2023-01-03 | 82.00 | 79.74 | ↓$2.26 (-2.76%) | 78.87 | 83.60 | 6.39M |
| 2022-12-30 | 81.72 | 82.01 | ↑$0.29 (0.35%) | 81.13 | 82.10 | 1.95M |
| 2022-12-29 | 81.99 | 81.72 | ↓$0.27 (-0.33%) | 81.35 | 82.35 | 1.60M |
| 2022-12-28 | 81.85 | 81.58 | ↓$0.27 (-0.33%) | 81.42 | 82.81 | 2.16M |
| 2022-12-27 | 81.95 | 81.58 | ↓$0.37 (-0.45%) | 81.53 | 82.24 | 1.86M |
| 2022-12-23 | 81.86 | 81.63 | ↓$0.23 (-0.28%) | 81.31 | 82.65 | 2.43M |
| 2022-12-22 | 81.80 | 82.24 | ↑$0.44 (0.54%) | 81.45 | 82.96 | 3.48M |
| 2022-12-21 | 80.59 | 81.65 | ↑$1.06 (1.32%) | 79.40 | 81.68 | 3.27M |
| 2022-12-20 | 81.70 | 80.38 | ↓$1.32 (-1.62%) | 80.13 | 82.13 | 1.93M |
| 2022-12-19 | 81.10 | 81.42 | ↑$0.32 (0.39%) | 80.35 | 82.29 | 2.92M |
| 2022-12-16 | 80.45 | 81.40 | ↑$0.95 (1.18%) | 79.76 | 82.50 | 7.02M |
| 2022-12-15 | 82.35 | 80.31 | ↓$2.04 (-2.48%) | 79.98 | 82.90 | 3.52M |
| 2022-12-14 | 83.48 | 83.00 | ↓$0.48 (-0.57%) | 81.96 | 84.38 | 3.43M |
Create an account or log in to view more rows.
$CNC shaking weak hands that’s all
$CNC R-E-L-A-X Green is coming
$CNC volume is almost nonexistent
$CNC going green
$CNC I do it for the thrills!
$CNC low volume today isn’t necessarily a bad thing
$CNC the catalyst we need !
$CNC HOLDING STRONG FOR ALL OF YOU
$CNC watch for another rejection up here
$CNC Pamp it higher...