Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,582.98 +532.54 (+0.81%) CMC Crypto 200
1,438.03 +13.93 (+0.98%)
Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 75.87 | 76.44 | 75.49 | 75.84 | 75.84 | 1,653,500 |
| 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 |
| 04 Mar 2024 | 78.01 | 79.39 | 77.78 | 78.32 | 78.32 | 2,037,300 |
| 01 Mar 2024 | 78.06 | 78.43 | 76.57 | 77.98 | 77.98 | 2,683,400 |
| 29 Feb 2024 | 78.34 | 78.61 | 77.30 | 78.43 | 78.43 | 4,830,700 |
| 28 Feb 2024 | 79.72 | 80.07 | 78.19 | 78.39 | 78.39 | 2,997,100 |
| 27 Feb 2024 | 80.25 | 80.67 | 79.87 | 80.41 | 80.41 | 1,993,300 |
| 26 Feb 2024 | 80.69 | 81.42 | 79.97 | 80.23 | 80.23 | 2,510,300 |
| 23 Feb 2024 | 80.18 | 80.70 | 79.60 | 80.22 | 80.22 | 2,136,800 |
| 22 Feb 2024 | 79.24 | 80.17 | 78.89 | 80.07 | 80.07 | 3,058,700 |
| 21 Feb 2024 | 79.60 | 79.60 | 78.69 | 79.17 | 79.17 | 1,871,400 |
| 20 Feb 2024 | 78.70 | 79.84 | 78.40 | 79.29 | 79.29 | 3,663,600 |
| 16 Feb 2024 | 78.39 | 79.01 | 78.07 | 78.74 | 78.74 | 2,259,800 |
| 15 Feb 2024 | 77.73 | 78.46 | 77.65 | 78.30 | 78.30 | 1,906,900 |
| 14 Feb 2024 | 76.90 | 77.54 | 76.66 | 77.49 | 77.49 | 2,017,200 |
| 13 Feb 2024 | 77.82 | 78.40 | 76.49 | 76.70 | 76.70 | 2,379,900 |
| 12 Feb 2024 | 77.19 | 78.07 | 76.60 | 77.91 | 77.91 | 2,416,300 |
| 09 Feb 2024 | 76.31 | 77.36 | 75.89 | 77.33 | 77.33 | 2,508,500 |
| 08 Feb 2024 | 75.29 | 76.58 | 74.68 | 76.50 | 76.50 | 3,281,500 |
| 07 Feb 2024 | 75.02 | 75.87 | 74.33 | 74.92 | 74.92 | 4,649,700 |
| 06 Feb 2024 | 73.76 | 76.39 | 71.48 | 74.92 | 74.92 | 4,652,400 |
| 05 Feb 2024 | 75.30 | 75.30 | 74.05 | 74.07 | 74.07 | 3,352,200 |
| 02 Feb 2024 | 75.51 | 75.73 | 74.63 | 75.41 | 75.41 | 2,265,400 |
| 01 Feb 2024 | 75.16 | 75.88 | 74.19 | 75.30 | 75.30 | 2,548,200 |
| 31 Jan 2024 | 75.46 | 75.76 | 75.04 | 75.31 | 75.31 | 3,095,400 |
| 30 Jan 2024 | 74.21 | 74.93 | 73.90 | 74.86 | 74.86 | 2,265,500 |
| 29 Jan 2024 | 73.51 | 74.25 | 73.28 | 74.06 | 74.06 | 2,072,300 |
| 26 Jan 2024 | 73.80 | 74.14 | 73.18 | 73.77 | 73.77 | 2,979,200 |
| 25 Jan 2024 | 72.95 | 74.67 | 71.81 | 73.55 | 73.55 | 5,121,200 |
| 24 Jan 2024 | 76.31 | 77.29 | 75.26 | 75.48 | 75.48 | 3,155,500 |
| 23 Jan 2024 | 75.19 | 76.14 | 75.18 | 75.56 | 75.56 | 2,195,200 |
| 22 Jan 2024 | 74.54 | 75.35 | 73.82 | 75.17 | 75.17 | 3,179,600 |
| 19 Jan 2024 | 76.72 | 76.76 | 74.12 | 74.15 | 74.15 | 4,026,100 |
| 18 Jan 2024 | 74.61 | 76.71 | 74.27 | 76.60 | 76.60 | 3,081,400 |
| 17 Jan 2024 | 78.85 | 79.56 | 77.78 | 78.00 | 78.00 | 2,567,600 |
| 16 Jan 2024 | 79.14 | 79.31 | 78.42 | 78.72 | 78.72 | 2,765,900 |
| 12 Jan 2024 | 77.38 | 79.00 | 76.61 | 78.81 | 78.81 | 2,966,200 |
| 11 Jan 2024 | 78.42 | 79.83 | 77.94 | 79.47 | 79.47 | 3,943,400 |
| 10 Jan 2024 | 77.52 | 78.47 | 77.51 | 78.41 | 78.41 | 2,705,200 |
| 09 Jan 2024 | 76.76 | 78.08 | 76.71 | 78.01 | 78.01 | 2,443,800 |
| 08 Jan 2024 | 77.59 | 77.78 | 75.32 | 76.76 | 76.76 | 2,078,100 |
| 05 Jan 2024 | 77.27 | 77.62 | 76.73 | 77.38 | 77.38 | 2,453,700 |
| 04 Jan 2024 | 77.04 | 77.63 | 76.68 | 77.21 | 77.21 | 3,052,800 |
| 03 Jan 2024 | 77.88 | 77.92 | 76.28 | 76.74 | 76.74 | 3,907,600 |
| 02 Jan 2024 | 75.00 | 77.53 | 75.00 | 76.83 | 76.83 | 3,730,900 |
| 29 Dec 2023 | 73.63 | 74.58 | 73.63 | 74.21 | 74.21 | 2,512,200 |
| 28 Dec 2023 | 73.52 | 74.18 | 73.45 | 73.89 | 73.89 | 2,729,500 |
| 27 Dec 2023 | 73.75 | 73.81 | 72.95 | 73.43 | 73.43 | 2,310,300 |
| 26 Dec 2023 | 73.17 | 73.91 | 73.09 | 73.65 | 73.65 | 1,507,600 |
| 22 Dec 2023 | 73.56 | 73.61 | 72.74 | 73.34 | 73.34 | 2,156,700 |
| 21 Dec 2023 | 72.70 | 73.46 | 72.28 | 73.41 | 73.41 | 3,351,700 |
| 20 Dec 2023 | 74.33 | 74.46 | 72.05 | 72.21 | 72.21 | 4,532,500 |
| 19 Dec 2023 | 74.73 | 75.25 | 73.97 | 74.53 | 74.53 | 2,859,900 |
| 18 Dec 2023 | 74.49 | 74.89 | 73.91 | 74.79 | 74.79 | 3,635,300 |
| 15 Dec 2023 | 74.90 | 75.43 | 72.86 | 74.22 | 74.22 | 7,372,600 |
| 14 Dec 2023 | 76.69 | 76.69 | 74.18 | 75.51 | 75.51 | 5,617,700 |
| 13 Dec 2023 | 75.86 | 76.78 | 74.82 | 76.67 | 76.67 | 4,912,900 |
| 12 Dec 2023 | 75.62 | 77.83 | 75.62 | 76.34 | 76.34 | 5,290,100 |
| 11 Dec 2023 | 74.03 | 74.30 | 73.01 | 74.25 | 74.25 | 2,650,100 |
| 08 Dec 2023 | 74.63 | 74.63 | 73.41 | 73.77 | 73.77 | 2,694,000 |
| 07 Dec 2023 | 74.84 | 74.84 | 73.62 | 74.24 | 74.24 | 2,434,600 |
| 06 Dec 2023 | 74.97 | 75.00 | 73.83 | 74.40 | 74.40 | 2,153,300 |
| 05 Dec 2023 | 74.37 | 75.31 | 73.75 | 75.01 | 75.01 | 3,012,400 |
| 04 Dec 2023 | 74.84 | 74.88 | 73.52 | 74.03 | 74.03 | 2,348,700 |
| 01 Dec 2023 | 73.54 | 74.97 | 73.49 | 74.88 | 74.88 | 3,888,300 |
| 30 Nov 2023 | 70.61 | 73.76 | 70.50 | 73.68 | 73.68 | 6,144,600 |
| 29 Nov 2023 | 72.34 | 72.83 | 68.15 | 70.48 | 70.48 | 6,735,800 |
| *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.