Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Centene Corp | CNC | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -1.68 | -2.22% | 74.00 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 73.96 | 71.25 | 74.97 | 74.00 | 75.68 |
CNC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 74.15 | 76.44 | 71.25 | 75.68 | 2,640,963 | -0.15 | -0.20% |
| 1 Month | 78.27 | 78.47 | 70.30 | 73.39 | 3,189,177 | -4.27 | -5.46% |
| 3 Months | 75.51 | 81.415 | 70.30 | 76.10 | 3,052,105 | -1.51 | -2.00% |
| 6 Months | 68.40 | 81.415 | 67.05 | 74.92 | 3,099,815 | 5.60 | 8.19% |
| 1 Year | 68.61 | 81.415 | 60.83 | 70.86 | 3,157,944 | 5.39 | 7.86% |
| 3 Years | 65.50 | 98.53 | 59.33 | 74.51 | 3,437,406 | 8.50 | 12.98% |
| 5 Years | 50.50 | 98.53 | 41.6246 | 66.58 | 3,971,256 | 23.50 | 46.53% |
CNC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 74.00 | -1.68 | -2.22% | 73.96 | 74.97 | 71.25 | 6,378,926 |
| Apr 25 2024 | 75.68 | -0.51 | -0.67% | 76.06 | 76.32 | 74.86 | 3,640,354 |
| Apr 24 2024 | 76.19 | 0.35 | 0.46% | 75.82 | 76.36 | 75.36 | 2,775,632 |
| Apr 23 2024 | 75.84 | 0.26 | 0.34% | 75.87 | 76.44 | 75.49 | 1,655,534 |
| Apr 22 2024 | 75.58 | 0.43 | 0.57% | 75.50 | 76.34 | 75.25 | 2,479,600 |
| Apr 19 2024 | 75.15 | 1.40 | 1.90% | 74.15 | 75.35 | 73.57 | 2,686,771 |
| Apr 18 2024 | 73.75 | 1.75 | 2.43% | 72.99 | 74.69 | 72.95 | 5,183,337 |
| Apr 17 2024 | 72.00 | -0.26 | -0.36% | 72.47 | 73.23 | 71.85 | 3,064,304 |
| Apr 16 2024 | 72.26 | -0.46 | -0.63% | 73.94 | 75.24 | 71.83 | 3,240,401 |
| Apr 15 2024 | 72.72 | 1.99 | 2.81% | 75.73 | 75.73 | 72.69 | 5,532,031 |
| Apr 12 2024 | 70.73 | -0.91 | -1.27% | 71.55 | 71.905 | 70.30 | 2,913,402 |
| Apr 11 2024 | 71.64 | -0.61 | -0.84% | 72.14 | 72.36 | 71.24 | 2,249,595 |
| Apr 10 2024 | 72.25 | -0.46 | -0.63% | 72.17 | 72.75 | 71.79 | 2,647,630 |
| Apr 09 2024 | 72.71 | -0.27 | -0.37% | 72.95 | 73.22 | 72.34 | 2,420,628 |
| Apr 08 2024 | 72.98 | 0.20 | 0.27% | 72.41 | 73.61 | 72.34 | 2,969,466 |
| Apr 05 2024 | 72.78 | 0.73 | 1.01% | 71.57 | 72.90 | 71.2377 | 2,748,223 |
| Apr 04 2024 | 72.05 | -0.99 | -1.36% | 73.36 | 74.09 | 71.83 | 3,524,341 |
| Apr 03 2024 | 73.04 | 0.59 | 0.81% | 72.55 | 73.08 | 72.03 | 3,600,820 |
| Apr 02 2024 | 72.45 | -5.30 | -6.82% | 75.33 | 75.33 | 72.10 | 5,826,214 |
| Apr 01 2024 | 77.75 | -0.73 | -0.93% | 78.27 | 78.47 | 77.73 | 2,149,854 |
| Mar 28 2024 | 78.48 | 0.13 | 0.17% | 78.56 | 78.91 | 78.29 | 3,330,572 |
| Mar 27 2024 | 78.35 | 0.79 | 1.02% | 78.05 | 78.69 | 77.96 | 3,091,287 |
