CNC Quote, Trading Chart, Centene Corporation
$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-02 | 59.89 | 59.14 | 60.25 | 59.05 | 3,182,386 |
| 2021-03-01 | 59.01 | 59.39 | 59.93 | 58.945 | 2,182,649 |
| 2021-02-26 | 58.95 | 58.54 | 59.619 | 58.08 | 3,885,129 |
| 2021-02-25 | 59.47 | 58.76 | 60.27 | 58.4489 | 3,444,836 |
| 2021-02-24 | 59.05 | 59.35 | 59.7873 | 58.74 | 2,363,147 |
| 2021-02-23 | 58.87 | 59.3 | 59.87 | 58.11 | 4,448,194 |
| 2021-02-22 | 57.5 | 58.28 | 58.7 | 57.16 | 3,582,054 |
| 2021-02-19 | 58.9 | 57.97 | 59.085 | 57.71 | 3,089,655 |
| 2021-02-18 | 58.42 | 58.73 | 59.505 | 58.42 | 3,842,776 |
| 2021-02-17 | 58.05 | 58.61 | 59.11 | 57.99 | 2,855,772 |
| 2021-02-16 | 59.4 | 58.19 | 59.47 | 57.865 | 3,726,241 |
| 2021-02-15 | 59.86 | 59.2 | 60 | 59.02 | 3,119,176 |
| 2021-02-12 | 59.86 | 59.2 | 60 | 59.02 | 3,109,917 |
| 2021-02-11 | 60.97 | 59.97 | 61.47 | 59.765 | 3,602,373 |
| 2021-02-10 | 60.9 | 61.06 | 62.33 | 60.75 | 5,288,890 |
| 2021-02-09 | 59.75 | 60.27 | 60.63 | 58.75 | 5,680,090 |
| 2021-02-08 | 59.17 | 58.24 | 59.43 | 57.77 | 4,151,970 |
| 2021-02-05 | 60.83 | 58.88 | 61.2 | 58.57 | 4,279,063 |
| 2021-02-04 | 60.79 | 60.4 | 60.97 | 59.92 | 3,089,023 |
| 2021-02-03 | 59.79 | 60.48 | 60.99 | 59.58 | 2,526,908 |
News, Short Squeeze, Breakout and More Instantly...
-
Centene and its Health Plans Raise Awareness of Childhood Social Isolation Through No One Eats Alone Day PR Newswire ST. LOUIS , March 1, 2021 /PRNewswire/ -- February marked the celebration of No One Eats Alone Day , a nationwide initiative created ...
-
The next move in a stock's price is often identifiable in advance. This Centene (NYSE: CNC) report attempts to do that, and in the process help investors learn how price acton can be revealing. Trading plans for CNC make these observations actionable, but the data on this pa...
-
Centene To Present At Two Virtual Healthcare Conferences In March PR Newswire ST. LOUIS , Feb. 24, 2021 /PRNewswire/ -- Centene Corporation (NYSE: CNC) announced today it will present at two upcoming virtual healthcare conferences in March. At the Barcla...