CNC Quote, Trading Chart, Centene Corporation
$72.17 Last:
0.67% Change Percent:
$71.86 Open:
$72.17 Previous Close:
$72.68 High:
$71.29 Low:
3,310,830 Volume:
06/21/2021 04:44:02 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CNC Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-21 | 71.86 | 72.17 | 72.68 | 71.29 | 3,310,830 |
| 2021-06-18 | 72.57 | 71.69 | 73.6 | 71.37 | 6,471,268 |
| 2021-06-17 | 72.43 | 74.31 | 74.59 | 72.12 | 8,792,493 |
| 2021-06-16 | 70.5 | 72.62 | 75.25 | 70.48 | 10,734,559 |
| 2021-06-15 | 69.01 | 70 | 70.38 | 68.46 | 3,336,900 |
| 2021-06-14 | 70.58 | 68.78 | 70.64 | 68.69 | 3,499,171 |
| 2021-06-11 | 71.17 | 70.81 | 71.38 | 70.515 | 1,908,937 |
| 2021-06-10 | 71.56 | 71.02 | 71.735 | 70.37 | 2,770,917 |
| 2021-06-09 | 71.78 | 71.66 | 72.29 | 71.46 | 2,579,693 |
| 2021-06-08 | 71.35 | 71.55 | 72.07 | 71.17 | 4,548,678 |
| 2021-06-07 | 71.77 | 71.28 | 72.1 | 71.22 | 3,575,851 |
| 2021-06-04 | 72.79 | 71.44 | 72.965 | 71.125 | 3,197,642 |
| 2021-06-03 | 72.39 | 72.41 | 72.92 | 71.9 | 3,257,344 |
| 2021-06-02 | 73.41 | 72.61 | 73.5 | 72.3 | 2,897,394 |
| 2021-06-01 | 73.87 | 73.28 | 74.1 | 72.78 | 4,254,390 |
| 2021-05-31 | 73.73 | 73.6 | 74.23 | 73.24 | 3,240,734 |
| 2021-05-28 | 73.73 | 73.6 | 74.23 | 73.24 | 3,239,008 |
| 2021-05-27 | 73.67 | 73.72 | 73.9 | 73.3 | 4,073,335 |
| 2021-05-26 | 73.89 | 73.49 | 74.25 | 73.18 | 2,842,943 |
| 2021-05-25 | 73.91 | 73.96 | 74.52 | 73.44 | 5,234,218 |
News, Short Squeeze, Breakout and More Instantly...
-
Centene Dedicates New East Coast Headquarters In Charlotte New campus to bring 6,000 jobs to Charlotte region PR Newswire ST. LOUIS and CHARLOTTE, N.C. , June 21, 2021 /PRNewswire/ -- Today, Centene Corporation (NYSE: CNC) dedicated its new East Coa...
-
Centene Announces Winners Of Youth Impact Award For Vaping Prevention PR Newswire ST. LOUIS , June 17, 2021 /PRNewswire/ -- Centene Corporation (NYSE: CNC) has announced the winners of the Centene Institute Youth Impact Award for Vaping Prevention. The nation...
-
Centene Reaches No-Fault Agreements with Ohio and Mississippi to Resolve Pharmacy Subsidiary Claims Sets Reserve to Resolve Similar Concerns in All Other Affected States PR Newswire ST. LOUIS , June 14, 2021 /PRNewswire/ -- Centene Corporation (NYSE: CNC...