Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,005.84 +927.46 (+1.38%) CMC Crypto 200
1,378.89 +48.29 (+3.63%)
Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 69.45 | 74.72 | 69.30 | 73.10 | 73.10 | 9,686,500 |
| 25 Jul 2024 | 66.67 | 68.28 | 66.67 | 67.40 | 67.40 | 5,449,800 |
| 24 Jul 2024 | 65.16 | 66.39 | 64.68 | 66.12 | 66.12 | 4,216,500 |
| 23 Jul 2024 | 65.50 | 66.12 | 63.45 | 64.89 | 64.89 | 5,344,000 |
| 22 Jul 2024 | 65.92 | 66.64 | 65.65 | 66.14 | 66.14 | 2,765,300 |
| 19 Jul 2024 | 66.68 | 67.00 | 65.78 | 66.24 | 66.24 | 3,541,700 |
| 18 Jul 2024 | 67.29 | 67.64 | 65.54 | 65.69 | 65.69 | 4,162,600 |
| 17 Jul 2024 | 67.09 | 68.15 | 66.18 | 67.80 | 67.80 | 4,311,300 |
| 16 Jul 2024 | 67.33 | 69.29 | 66.66 | 69.11 | 69.11 | 5,283,100 |
| 15 Jul 2024 | 67.57 | 67.97 | 65.82 | 66.00 | 66.00 | 3,878,700 |
| 12 Jul 2024 | 67.72 | 68.33 | 67.17 | 67.86 | 67.86 | 4,033,700 |
| 11 Jul 2024 | 66.01 | 67.77 | 65.70 | 67.25 | 67.25 | 3,937,900 |
| 10 Jul 2024 | 65.72 | 66.70 | 65.61 | 66.66 | 66.66 | 2,678,200 |
| 09 Jul 2024 | 66.06 | 66.40 | 65.30 | 65.74 | 65.74 | 2,435,000 |
| 08 Jul 2024 | 66.59 | 66.59 | 65.39 | 66.19 | 66.19 | 2,750,000 |
| 05 Jul 2024 | 66.39 | 66.44 | 65.64 | 66.37 | 66.37 | 2,735,300 |
| 03 Jul 2024 | 66.42 | 67.08 | 66.07 | 66.76 | 66.76 | 2,200,700 |
| 02 Jul 2024 | 65.53 | 66.39 | 65.34 | 66.19 | 66.19 | 3,732,100 |
| 01 Jul 2024 | 66.31 | 66.88 | 64.97 | 65.34 | 65.34 | 3,749,100 |
| 28 Jun 2024 | 67.80 | 67.80 | 65.82 | 66.30 | 66.30 | 14,635,600 |
| 27 Jun 2024 | 67.65 | 67.75 | 66.86 | 67.37 | 67.37 | 2,480,900 |
| 26 Jun 2024 | 67.34 | 67.80 | 66.88 | 67.72 | 67.72 | 2,818,100 |
| 25 Jun 2024 | 67.82 | 68.19 | 67.22 | 67.65 | 67.65 | 2,779,600 |
| 24 Jun 2024 | 68.35 | 68.90 | 67.61 | 68.04 | 68.04 | 3,514,300 |
| 21 Jun 2024 | 67.20 | 68.03 | 66.67 | 67.93 | 67.93 | 5,482,600 |
| 20 Jun 2024 | 66.19 | 67.62 | 65.66 | 67.48 | 67.48 | 4,211,600 |
| 18 Jun 2024 | 68.43 | 68.82 | 66.04 | 66.39 | 66.39 | 3,945,900 |
| 17 Jun 2024 | 68.43 | 68.57 | 67.58 | 68.20 | 68.20 | 3,123,200 |
| 14 Jun 2024 | 68.63 | 69.26 | 68.21 | 68.93 | 68.93 | 3,722,900 |
| 13 Jun 2024 | 67.82 | 69.40 | 66.87 | 68.98 | 68.98 | 4,714,300 |
| 12 Jun 2024 | 69.43 | 69.56 | 67.58 | 67.71 | 67.71 | 3,681,700 |
| 11 Jun 2024 | 69.65 | 69.65 | 68.53 | 69.26 | 69.26 | 2,581,700 |
| 10 Jun 2024 | 69.62 | 69.99 | 69.26 | 69.84 | 69.84 | 2,976,400 |
| 07 Jun 2024 | 70.36 | 70.59 | 69.47 | 69.81 | 69.81 | 3,170,200 |
| 06 Jun 2024 | 69.98 | 70.58 | 69.39 | 70.44 | 70.44 | 2,582,400 |
| 05 Jun 2024 | 70.72 | 70.72 | 68.97 | 69.70 | 69.70 | 2,091,000 |
| 04 Jun 2024 | 70.74 | 70.99 | 69.68 | 70.14 | 70.14 | 2,313,500 |
| 03 Jun 2024 | 71.40 | 71.95 | 70.35 | 71.13 | 71.13 | 2,708,500 |
| 31 May 2024 | 69.21 | 71.70 | 69.21 | 71.59 | 71.59 | 7,385,000 |
| 30 May 2024 | 68.50 | 70.01 | 68.10 | 68.96 | 68.96 | 6,598,000 |
| 29 May 2024 | 71.67 | 71.72 | 66.79 | 70.50 | 70.50 | 6,691,500 |
| 28 May 2024 | 74.49 | 74.58 | 72.29 | 72.72 | 72.72 | 4,039,000 |
| 24 May 2024 | 77.42 | 77.84 | 74.24 | 74.63 | 74.63 | 4,019,900 |
| 23 May 2024 | 78.00 | 78.25 | 77.15 | 77.33 | 77.33 | 2,855,700 |
| 22 May 2024 | 78.37 | 79.02 | 78.12 | 78.43 | 78.43 | 2,529,400 |
| 21 May 2024 | 77.74 | 78.73 | 77.34 | 78.40 | 78.40 | 2,900,600 |
| 20 May 2024 | 78.10 | 78.32 | 77.36 | 77.57 | 77.57 | 2,083,500 |
| 17 May 2024 | 77.60 | 78.19 | 77.15 | 78.06 | 78.06 | 2,640,900 |
| 16 May 2024 | 78.18 | 78.82 | 77.02 | 77.14 | 77.14 | 4,564,600 |
| 15 May 2024 | 77.19 | 78.36 | 77.19 | 78.09 | 78.09 | 2,921,800 |
| 14 May 2024 | 77.36 | 77.55 | 76.55 | 76.87 | 76.87 | 3,310,500 |
| 13 May 2024 | 77.71 | 78.32 | 76.92 | 77.15 | 77.15 | 3,452,500 |
| 10 May 2024 | 77.65 | 78.58 | 77.60 | 77.79 | 77.79 | 3,033,500 |
| 09 May 2024 | 75.92 | 77.69 | 75.75 | 77.65 | 77.65 | 3,137,300 |
| 08 May 2024 | 76.33 | 76.43 | 75.77 | 75.85 | 75.85 | 2,707,400 |
| 07 May 2024 | 75.51 | 76.11 | 75.22 | 75.90 | 75.90 | 2,534,500 |
| 06 May 2024 | 75.21 | 75.57 | 74.68 | 75.14 | 75.14 | 2,780,200 |
| 03 May 2024 | 74.50 | 75.11 | 73.78 | 74.81 | 74.81 | 4,706,700 |
| 02 May 2024 | 72.99 | 75.15 | 72.34 | 74.33 | 74.33 | 5,386,600 |
| 01 May 2024 | 72.31 | 73.58 | 70.06 | 72.25 | 72.25 | 4,361,000 |
| 30 Apr 2024 | 73.65 | 73.80 | 72.88 | 73.06 | 73.06 | 4,509,100 |
| 29 Apr 2024 | 74.34 | 74.99 | 73.24 | 73.83 | 73.83 | 5,024,400 |
| 26 Apr 2024 | 73.96 | 74.97 | 71.25 | 74.00 | 74.00 | 6,382,700 |
| 25 Apr 2024 | 76.06 | 76.32 | 74.86 | 75.68 | 75.68 | 3,639,600 |
| 24 Apr 2024 | 76.02 | 76.36 | 75.36 | 76.19 | 76.19 | 2,776,000 |
| 23 Apr 2024 | 75.87 | 76.44 | 75.49 | 75.84 | 75.84 | 1,655,500 |
| 22 Apr 2024 | 75.50 | 76.34 | 75.25 | 75.58 | 75.58 | 2,479,600 |
| 19 Apr 2024 | 74.29 | 75.35 | 73.57 | 75.15 | 75.15 | 2,687,000 |
| 18 Apr 2024 | 73.11 | 74.69 | 72.95 | 73.75 | 73.75 | 5,184,300 |
| 17 Apr 2024 | 72.47 | 73.23 | 71.85 | 72.00 | 72.00 | 3,064,700 |
| 16 Apr 2024 | 73.94 | 75.24 | 71.83 | 72.26 | 72.26 | 3,240,400 |
| 15 Apr 2024 | 75.73 | 75.73 | 72.69 | 72.72 | 72.72 | 5,532,000 |
| 12 Apr 2024 | 71.55 | 71.91 | 70.30 | 70.73 | 70.73 | 2,913,400 |
| 11 Apr 2024 | 72.14 | 72.36 | 71.24 | 71.64 | 71.64 | 2,249,600 |
| 10 Apr 2024 | 72.17 | 72.75 | 71.79 | 72.25 | 72.25 | 2,648,300 |
| 09 Apr 2024 | 72.95 | 73.22 | 72.34 | 72.71 | 72.71 | 2,420,900 |
| 08 Apr 2024 | 72.41 | 73.61 | 72.34 | 72.98 | 72.98 | 2,969,500 |
| 05 Apr 2024 | 71.57 | 72.90 | 71.24 | 72.78 | 72.78 | 2,748,200 |
| 04 Apr 2024 | 73.36 | 74.09 | 71.83 | 72.05 | 72.05 | 3,529,200 |
| 03 Apr 2024 | 72.55 | 73.08 | 72.03 | 73.04 | 73.04 | 3,600,800 |
| 02 Apr 2024 | 75.33 | 75.33 | 72.10 | 72.45 | 72.45 | 5,832,300 |
| 01 Apr 2024 | 78.27 | 78.47 | 77.73 | 77.75 | 77.75 | 2,150,800 |
| 28 Mar 2024 | 78.56 | 78.91 | 78.29 | 78.48 | 78.48 | 3,352,000 |
| 27 Mar 2024 | 78.05 | 78.69 | 77.96 | 78.35 | 78.35 | 3,091,300 |
| 26 Mar 2024 | 76.75 | 77.96 | 76.75 | 77.56 | 77.56 | 3,400,400 |
| 25 Mar 2024 | 77.41 | 77.49 | 76.61 | 77.07 | 77.07 | 2,775,900 |
| 22 Mar 2024 | 77.40 | 77.67 | 76.53 | 76.93 | 76.93 | 3,138,500 |
| 21 Mar 2024 | 77.22 | 77.61 | 76.50 | 77.18 | 77.18 | 3,042,100 |
| 20 Mar 2024 | 78.20 | 78.97 | 77.40 | 77.88 | 77.88 | 2,797,900 |
| 19 Mar 2024 | 77.40 | 78.75 | 77.27 | 78.70 | 78.70 | 3,719,000 |
| 18 Mar 2024 | 75.48 | 77.48 | 74.80 | 77.02 | 77.02 | 3,297,700 |
| 15 Mar 2024 | 75.47 | 76.41 | 75.25 | 75.47 | 75.47 | 5,214,600 |
| 14 Mar 2024 | 76.52 | 76.57 | 74.72 | 76.05 | 76.05 | 3,392,800 |
| 13 Mar 2024 | 77.38 | 77.88 | 76.58 | 76.72 | 76.72 | 2,448,900 |
| 12 Mar 2024 | 78.02 | 78.02 | 76.08 | 76.75 | 76.75 | 3,363,200 |
| 11 Mar 2024 | 78.16 | 78.66 | 77.06 | 78.03 | 78.03 | 2,828,000 |
| 08 Mar 2024 | 78.00 | 79.08 | 77.55 | 78.14 | 78.14 | 3,661,400 |
| 07 Mar 2024 | 78.31 | 79.75 | 78.19 | 79.66 | 79.66 | 2,633,200 |
| 06 Mar 2024 | 77.80 | 78.13 | 77.03 | 77.59 | 77.59 | 2,833,500 |
| 05 Mar 2024 | 78.62 | 79.11 | 77.07 | 77.40 | 77.40 | 2,511,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.