CNC - CENTENE CORP
64.62
0.130 0.201%
Share volume: 2,874,402
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
HMO Medical Centers :
0.01%
PREVIOUS CLOSE
CHG
CHG%
$64.49
0.71
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $64.17 | $64.17 | $64.76 | $64.76 | $63.32 | $63.32 | $64.62 | $64.62 | 2,874,402 | $2,874,402.00 |
| 01/29/2025 | $64.95 | $64.95 | $64.95 | $64.95 | $63.33 | $63.33 | $63.91 | $63.91 | 4,690,503 | $4,690,503.00 |
| 01/28/2025 | $65.78 | $65.78 | $66.29 | $66.29 | $63.30 | $63.30 | $64.72 | $64.72 | 5,333,519 | $5,333,519.00 |
| 01/27/2025 | $65.51 | $65.51 | $66.52 | $66.52 | $65.19 | $65.19 | $65.89 | $65.89 | 2,877,937 | $2,877,937.00 |
| 01/24/2025 | $64.49 | $64.49 | $64.70 | $64.70 | $63.69 | $63.69 | $64.58 | $64.58 | 3,320,274 | $3,320,274.00 |
| 01/23/2025 | $64.94 | $64.94 | $65.75 | $65.75 | $63.57 | $63.57 | $65.12 | $65.12 | 4,276,646 | $4,276,646.00 |
| 01/22/2025 | $63.10 | $63.10 | $63.83 | $63.83 | $62.12 | $62.12 | $63.53 | $63.53 | 3,257,501 | $3,257,501.00 |
| 01/21/2025 | $62.79 | $62.79 | $63.75 | $63.75 | $62.27 | $62.27 | $63.66 | $63.66 | 4,760,154 | $4,760,154.00 |
| 01/17/2025 | $62.80 | $62.80 | $63.13 | $63.13 | $62.07 | $62.07 | $62.25 | $62.25 | 4,389,697 | $4,389,697.00 |