CNC Quote, Trading Chart, Centene Corporation

home / stock / cnc / cnc quote

Stock Information
Company Name: Centene Corporation
Stock Symbol: CNC
Market: NYSE
Website: centene.com
Menu
CNC CNC Quote CNC Short CNC News CNC Articles CNC Message Board
Get CNC Alerts

News, Short Squeeze, Breakout and More Instantly...
CNC Quote
Last:$67.8
Change Percent:2.92%
Open:$67.09
Previous Close:$67.8
High:$68.15
Low:$66.18
Volume:4,304,733
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CNC Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$67.09
Close:$67.8
High:$68.15
Low:$66.18
Volume:4,304,733
Date:2024-07-16
Open:$67.33
Close:$69.11
High:$69.285
Low:$66.66
Volume:5,283,096
Date:2024-07-15
Open:$67.57
Close:$66
High:$67.9699
Low:$65.82
Volume:3,878,666
Date:2024-07-12
Open:$67.72
Close:$67.86
High:$68.33
Low:$67.17
Volume:4,033,719
Date:2024-07-11
Open:$66.01
Close:$67.25
High:$67.77
Low:$65.7
Volume:3,937,941
Date:2024-07-10
Open:$65.72
Close:$66.66
High:$66.7
Low:$65.605
Volume:2,678,164
Date:2024-07-09
Open:$66.06
Close:$65.74
High:$66.4
Low:$65.3
Volume:2,434,966
Date:2024-07-08
Open:$66.59
Close:$66.19
High:$66.59
Low:$65.39
Volume:2,750,010
Date:2024-07-05
Open:$66.39
Close:$66.37
High:$66.44
Low:$65.64
Volume:2,735,263
Date:2024-07-04
Open:$66.42
Close:$66.76
High:$67.0799
Low:$66.07
Volume:2,200,668
Date:2024-07-03
Open:$66.42
Close:$66.76
High:$67.0799
Low:$66.07
Volume:2,200,668
Date:2024-07-02
Open:$65.53
Close:$66.19
High:$66.39
Low:$65.34
Volume:3,732,238
Date:2024-07-01
Open:$66.31
Close:$65.34
High:$66.88
Low:$64.97
Volume:3,749,132
Date:2024-06-28
Open:$67.8
Close:$66.3
High:$67.8
Low:$65.82
Volume:14,635,629
Date:2024-06-27
Open:$67.65
Close:$67.37
High:$67.75
Low:$66.86
Volume:2,481,004
Date:2024-06-26
Open:$67.34
Close:$67.72
High:$67.8
Low:$66.88
Volume:2,818,093
Date:2024-06-25
Open:$67.82
Close:$67.65
High:$68.19
Low:$67.215
Volume:2,779,573
Date:2024-06-24
Open:$68.35
Close:$68.04
High:$68.9
Low:$67.61
Volume:3,514,271
Date:2024-06-21
Open:$67.2
Close:$67.93
High:$68.03
Low:$66.665
Volume:5,482,575
Date:2024-06-20
Open:$66.19
Close:$67.48
High:$67.62
Low:$65.66
Volume:4,211,628