CNC - CENTENE CORP
Close
60.44
-0.210 -0.347%
Share volume: 69,933
Last Updated: Fri 27 Dec 2024 08:30:01 PM CET
HMO Medical Centers :
0.29%
PREVIOUS CLOSE
CHG
CHG%
$60.65
-0.21
-0.35%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $60.35 | $60.35 | $61.13 | $61.13 | $60.17 | $60.17 | $60.91 | $60.91 | 3,115,001 | $3,112,266.00 |
| 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 |