Singapore markets closed

Centene Corporation (CNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.93-0.05 (-0.07%)
At close: 04:00PM EDT
68.55 -0.38 (-0.55%)
After hours: 05:50PM EDT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202468.6369.2668.2168.9368.933,349,090
13 Jun 202467.8269.4066.8768.9868.984,714,300
12 Jun 202469.4369.5667.5867.7167.713,681,700
11 Jun 202469.6569.6568.5369.2669.262,581,700
10 Jun 202469.6269.9969.2669.8469.842,976,400
07 Jun 202470.3670.5969.4769.8169.813,170,200
06 Jun 202469.9870.5869.3970.4470.442,582,400
05 Jun 202470.7270.7268.9769.7069.702,091,000
04 Jun 202470.7470.9969.6870.1470.142,313,500
03 Jun 202471.4071.9570.3571.1371.132,708,500
31 May 202469.2171.7069.2171.5971.597,385,000
30 May 202468.5070.0168.1068.9668.966,598,000
29 May 202471.6771.7266.7970.5070.506,691,500
28 May 202474.4974.5872.2972.7272.724,039,000
24 May 202477.4277.8474.2474.6374.634,019,900
23 May 202478.0078.2577.1577.3377.332,855,700
22 May 202478.3779.0278.1278.4378.432,529,400
21 May 202477.7478.7377.3478.4078.402,900,600
20 May 202478.1078.3277.3677.5777.572,083,500
17 May 202477.6078.1977.1578.0678.062,640,900
16 May 202478.1878.8277.0277.1477.144,564,600
15 May 202477.1978.3677.1978.0978.092,921,800
14 May 202477.3677.5576.5576.8776.873,310,500
13 May 202477.7178.3276.9277.1577.153,452,500
10 May 202477.6578.5877.6077.7977.793,033,500
09 May 202475.9277.6975.7577.6577.653,137,300
08 May 202476.3376.4375.7775.8575.852,707,400
07 May 202475.5176.1175.2275.9075.902,534,500
06 May 202475.2175.5774.6875.1475.142,780,200
03 May 202474.5075.1173.7874.8174.814,706,700
02 May 202472.9975.1572.3474.3374.335,386,600
01 May 202472.3173.5870.0672.2572.254,361,000
30 Apr 202473.6573.8072.8873.0673.064,509,100
29 Apr 202474.3474.9973.2473.8373.835,024,400
26 Apr 202473.9674.9771.2574.0074.006,382,700
25 Apr 202476.0676.3274.8675.6875.683,639,600
24 Apr 202476.0276.3675.3676.1976.192,776,000
23 Apr 202475.8776.4475.4975.8475.841,655,500
22 Apr 202475.5076.3475.2575.5875.582,479,600
19 Apr 202474.2975.3573.5775.1575.152,687,000
18 Apr 202473.1174.6972.9573.7573.755,184,300
17 Apr 202472.4773.2371.8572.0072.003,064,700
16 Apr 202473.9475.2471.8372.2672.263,240,400
15 Apr 202475.7375.7372.6972.7272.725,532,000
12 Apr 202471.5571.9170.3070.7370.732,913,400
11 Apr 202472.1472.3671.2471.6471.642,249,600
10 Apr 202472.1772.7571.7972.2572.252,648,300
09 Apr 202472.9573.2272.3472.7172.712,420,900
08 Apr 202472.4173.6172.3472.9872.982,969,500
05 Apr 202471.5772.9071.2472.7872.782,748,200
04 Apr 202473.3674.0971.8372.0572.053,529,200
03 Apr 202472.5573.0872.0373.0473.043,600,800
02 Apr 202475.3375.3372.1072.4572.455,832,300
01 Apr 202478.2778.4777.7377.7577.752,150,800
28 Mar 202478.5678.9178.2978.4878.483,352,000
27 Mar 202478.0578.6977.9678.3578.353,091,300
26 Mar 202476.7577.9676.7577.5677.563,400,400
25 Mar 202477.4177.4976.6177.0777.072,775,900
22 Mar 202477.4077.6776.5376.9376.933,138,500
21 Mar 202477.2277.6176.5077.1877.183,042,100
20 Mar 202478.2078.9777.4077.8877.882,797,900
19 Mar 202477.4078.7577.2778.7078.703,719,000
18 Mar 202475.4877.4874.8077.0277.023,297,700
15 Mar 202475.4776.4175.2575.4775.475,214,600
14 Mar 202476.5276.5774.7276.0576.053,392,800
13 Mar 202477.3877.8876.5876.7276.722,448,900
12 Mar 202478.0278.0276.0876.7576.753,363,200
11 Mar 202478.1678.6677.0678.0378.032,828,000
08 Mar 202478.0079.0877.5578.1478.143,661,400
07 Mar 202478.3179.7578.1979.6679.662,633,200
06 Mar 202477.8078.1377.0377.5977.592,833,500
05 Mar 202478.6279.1177.0777.4077.402,511,100
04 Mar 202478.0179.3977.7878.3278.322,037,300
01 Mar 202478.0678.4376.5777.9877.982,683,400
29 Feb 202478.3478.6177.3078.4378.434,830,700
28 Feb 202479.7280.0778.1978.3978.392,997,100
27 Feb 202480.2580.6779.8780.4180.411,993,300
26 Feb 202480.6981.4279.9780.2380.232,510,300
23 Feb 202480.1880.7079.6080.2280.222,136,800
22 Feb 202479.2480.1778.8980.0780.073,058,700
21 Feb 202479.6079.6078.6979.1779.171,871,400
20 Feb 202478.7079.8478.4079.2979.293,663,600
16 Feb 202478.3979.0178.0778.7478.742,259,800
15 Feb 202477.7378.4677.6578.3078.301,906,900
14 Feb 202476.9077.5476.6677.4977.492,017,200
13 Feb 202477.8278.4076.4976.7076.702,379,900
12 Feb 202477.1978.0776.6077.9177.912,416,300
09 Feb 202476.3177.3675.8977.3377.332,508,500
08 Feb 202475.2976.5874.6876.5076.503,281,500
07 Feb 202475.0275.8774.3374.9274.924,649,700
06 Feb 202473.7676.3971.4874.9274.924,652,400
05 Feb 202475.3075.3074.0574.0774.073,352,200
02 Feb 202475.5175.7374.6375.4175.412,265,400
01 Feb 202475.1675.8874.1975.3075.302,548,200
31 Jan 202475.4675.7675.0475.3175.313,095,400
30 Jan 202474.2174.9373.9074.8674.862,265,500
29 Jan 202473.5174.2573.2874.0674.062,072,300
26 Jan 202473.8074.1473.1873.7773.772,979,200
25 Jan 202472.9574.6771.8173.5573.555,121,200
24 Jan 202476.3177.2975.2675.4875.483,155,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...