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.

DateOpenCloseChangeLowHighVolume
2023-01-2776.6375.25↓$1.38 (-1.80%)74.9076.792.40M
2023-01-2676.2676.61↑$0.35 (0.46%)76.0477.212.73M
2023-01-2575.1876.05↑$0.87 (1.16%)75.1877.393.98M
2023-01-2475.0075.76↑$0.76 (1.01%)74.7876.053.20M
2023-01-2376.3975.79↓$0.60 (-0.79%)75.5676.922.64M
2023-01-2075.8676.15↑$0.29 (0.38%)74.9776.212.98M
2023-01-1975.3775.86↑$0.49 (0.65%)75.1076.382.36M
2023-01-1876.7475.09↓$1.65 (-2.14%)74.9776.863.09M
2023-01-1777.4476.74↓$0.70 (-0.90%)76.6778.353.30M
2023-01-1377.7377.04↓$0.69 (-0.89%)76.8779.073.20M
2023-01-1278.4878.18↓$0.30 (-0.38%)76.9478.973.50M
2023-01-1176.1178.44↑$2.33 (3.06%)75.8678.452.89M
2023-01-1077.7376.12↓$1.61 (-2.07%)75.5477.843.03M
2023-01-0978.8977.59↓$1.30 (-1.65%)77.4879.984.30M
2023-01-0677.7578.66↑$0.91 (1.17%)77.0579.053.86M
2023-01-0578.7177.26↓$1.45 (-1.84%)76.7279.115.18M
2023-01-0480.2079.46↓$0.73 (-0.92%)78.9280.765.15M
2023-01-0382.0079.74↓$2.26 (-2.76%)78.8783.606.39M
2022-12-3081.7282.01↑$0.29 (0.35%)81.1382.101.95M
2022-12-2981.9981.72↓$0.27 (-0.33%)81.3582.351.60M
2022-12-2881.8581.58↓$0.27 (-0.33%)81.4282.812.16M
2022-12-2781.9581.58↓$0.37 (-0.45%)81.5382.241.86M
2022-12-2381.8681.63↓$0.23 (-0.28%)81.3182.652.43M
2022-12-2281.8082.24↑$0.44 (0.54%)81.4582.963.48M
2022-12-2180.5981.65↑$1.06 (1.32%)79.4081.683.27M
2022-12-2081.7080.38↓$1.32 (-1.62%)80.1382.131.93M
2022-12-1981.1081.42↑$0.32 (0.39%)80.3582.292.92M
2022-12-1680.4581.40↑$0.95 (1.18%)79.7682.507.02M
2022-12-1582.3580.31↓$2.04 (-2.48%)79.9882.903.52M
2022-12-1483.4883.00↓$0.48 (-0.57%)81.9684.383.43M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$CNC shaking weak hands that’s all

0 Like Report
aussie713

$CNC volume is almost nonexistent

0 Like Report
davieshelvy

$CNC low volume today isn’t necessarily a bad thing

0 Like Report
jchonnee

$CNC Pamp it higher...

0 Like Report