Centene Corp (CNC) Historical Stock Data
76.19 ↑0.35 (0.46%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNC is down -0.26% a day on average. There have been 13 days where Centene Corp closed green and 17 days where CNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 76.02 | 76.19 | ↑$0.17 (0.22%) | 75.36 | 76.36 | 2.78M |
| 2024-04-23 | 75.87 | 75.84 | ↓$0.03 (-0.04%) | 75.49 | 76.44 | 1.66M |
| 2024-04-22 | 75.50 | 75.58 | ↑$0.08 (0.11%) | 75.25 | 76.34 | 2.48M |
| 2024-04-19 | 74.29 | 75.15 | ↑$0.86 (1.16%) | 73.57 | 75.35 | 2.69M |
| 2024-04-18 | 73.11 | 73.75 | ↑$0.64 (0.88%) | 72.95 | 74.69 | 5.18M |
| 2024-04-17 | 72.47 | 72.00 | ↓$0.47 (-0.65%) | 71.85 | 73.23 | 3.06M |
| 2024-04-16 | 73.94 | 72.26 | ↓$1.68 (-2.27%) | 71.83 | 75.24 | 3.24M |
| 2024-04-15 | 75.73 | 72.72 | ↓$3.01 (-3.97%) | 72.69 | 75.73 | 5.53M |
| 2024-04-12 | 71.55 | 70.73 | ↓$0.82 (-1.15%) | 70.30 | 71.91 | 2.91M |
| 2024-04-11 | 72.14 | 71.64 | ↓$0.50 (-0.69%) | 71.24 | 72.36 | 2.25M |
| 2024-04-10 | 72.17 | 72.25 | ↑$0.08 (0.11%) | 71.79 | 72.75 | 2.65M |
| 2024-04-09 | 72.95 | 72.71 | ↓$0.24 (-0.33%) | 72.34 | 73.22 | 2.42M |
| 2024-04-08 | 72.41 | 72.98 | ↑$0.57 (0.79%) | 72.34 | 73.61 | 2.97M |
| 2024-04-05 | 71.57 | 72.78 | ↑$1.21 (1.69%) | 71.24 | 72.90 | 2.75M |
| 2024-04-04 | 73.36 | 72.05 | ↓$1.31 (-1.79%) | 71.83 | 74.09 | 3.53M |
| 2024-04-03 | 72.55 | 73.04 | ↑$0.49 (0.68%) | 72.03 | 73.08 | 3.60M |
| 2024-04-02 | 75.33 | 72.45 | ↓$2.88 (-3.82%) | 72.10 | 75.33 | 5.83M |
| 2024-04-01 | 78.27 | 77.75 | ↓$0.52 (-0.66%) | 77.73 | 78.47 | 2.15M |
| 2024-03-28 | 78.56 | 78.48 | ↓$0.08 (-0.10%) | 78.29 | 78.91 | 3.35M |
| 2024-03-27 | 78.05 | 78.35 | ↑$0.30 (0.38%) | 77.96 | 78.69 | 3.09M |
| 2024-03-26 | 76.75 | 77.56 | ↑$0.81 (1.06%) | 76.75 | 77.96 | 3.40M |
| 2024-03-25 | 77.41 | 77.07 | ↓$0.34 (-0.44%) | 76.61 | 77.49 | 2.78M |
| 2024-03-22 | 77.40 | 76.93 | ↓$0.47 (-0.61%) | 76.53 | 77.67 | 3.14M |
| 2024-03-21 | 77.22 | 77.18 | ↓$0.04 (-0.05%) | 76.50 | 77.61 | 3.04M |
| 2024-03-20 | 78.20 | 77.88 | ↓$0.32 (-0.41%) | 77.40 | 78.97 | 2.80M |
| 2024-03-19 | 77.40 | 78.70 | ↑$1.30 (1.68%) | 77.27 | 78.75 | 3.72M |
| 2024-03-18 | 75.48 | 77.02 | ↑$1.54 (2.04%) | 74.80 | 77.48 | 3.30M |
| 2024-03-15 | 75.47 | 75.47 | ↑$0.00 (0.00%) | 75.25 | 76.41 | 5.21M |
| 2024-03-14 | 76.52 | 76.05 | ↓$0.47 (-0.61%) | 74.73 | 76.57 | 3.39M |
| 2024-03-13 | 77.38 | 76.72 | ↓$0.66 (-0.85%) | 76.58 | 77.88 | 2.45M |
Create an account or log in to view more rows.
$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
$CNC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CNC every dip gets bought up.
$CNC lol who sold
$CNC keep inchin