CNC - CENTENE CORP
Close
60.95
0.310 0.509%
Share volume: 101
Last Updated: Fri 27 Dec 2024 03:29:45 PM CET
HMO Medical Centers :
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$60.64
0.31
0.51%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $60.20 | $60.20 | $60.83 | $60.83 | $59.75 | $59.75 | $60.83 | $60.83 | 1,135,011 | $1,122,281.00 |
| 12/23/2024 | $59.40 | $59.40 | $60.50 | $60.50 | $58.88 | $58.88 | $60.25 | $60.25 | 4,147,218 | $4,147,218.00 |
| 12/20/2024 | $60.00 | $60.00 | $60.70 | $60.70 | $59.00 | $59.00 | $59.58 | $59.58 | 26,122,384 | $26,081,952.00 |
| 12/19/2024 | $59.14 | $59.14 | $60.17 | $60.17 | $58.27 | $58.27 | $59.71 | $59.71 | 16,575,567 | $16,575,567.00 |
| 12/18/2024 | $58.37 | $58.37 | $60.00 | $60.00 | $58.31 | $58.31 | $59.49 | $59.49 | 5,847,395 | $5,847,395.00 |
| 12/17/2024 | $58.83 | $58.83 | $59.80 | $59.80 | $57.35 | $57.35 | $57.81 | $57.81 | 7,273,750 | $7,273,750.00 |
| 12/16/2024 | $59.02 | $59.02 | $59.75 | $59.75 | $58.82 | $58.82 | $59.17 | $59.17 | 5,987,233 | $5,987,233.00 |
| 12/13/2024 | $59.00 | $59.00 | $60.34 | $60.34 | $58.24 | $58.24 | $59.42 | $59.42 | 7,063,954 | $7,063,954.00 |