Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Centene Corp | CNC | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.37 | 0.49% | 75.18 | 05:28:35 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 75.21 | 74.68 | 75.57 | 74.81 |
CNC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 74.34 | 75.57 | 70.06 | 73.70 | 4,814,026 | 0.84 | 1.13% |
| 1 Month | 72.41 | 76.44 | 70.06 | 73.59 | 3,695,387 | 2.77 | 3.83% |
| 3 Months | 77.12 | 81.415 | 70.06 | 75.79 | 3,239,814 | -1.94 | -2.52% |
| 6 Months | 69.49 | 81.415 | 68.1506 | 75.17 | 3,205,372 | 5.69 | 8.19% |
| 1 Year | 68.19 | 81.415 | 60.83 | 71.03 | 3,210,719 | 6.99 | 10.25% |
| 3 Years | 65.65 | 98.53 | 59.67 | 74.72 | 3,423,221 | 9.53 | 14.52% |
| 5 Years | 51.43 | 98.53 | 41.6246 | 66.78 | 3,956,794 | 23.75 | 46.18% |
CNC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 74.81 | 0.48 | 0.65% | 74.47 | 75.1119 | 73.78 | 4,706,422 |
| 03 May 2024 | 74.33 | 2.08 | 2.88% | 72.98 | 75.15 | 72.34 | 5,386,614 |
| 02 May 2024 | 72.25 | -0.81 | -1.11% | 72.31 | 73.58 | 70.06 | 4,361,044 |
| 01 May 2024 | 73.06 | -0.77 | -1.04% | 73.65 | 73.80 | 72.88 | 4,508,726 |
| 30 Apr 2024 | 73.83 | -0.17 | -0.23% | 74.34 | 74.985 | 73.24 | 5,107,323 |
| 27 Apr 2024 | 74.00 | -1.68 | -2.22% | 73.96 | 74.97 | 71.25 | 6,378,926 |
| 26 Apr 2024 | 75.68 | -0.51 | -0.67% | 76.06 | 76.32 | 74.86 | 3,640,354 |
| 25 Apr 2024 | 76.19 | 0.35 | 0.46% | 75.82 | 76.36 | 75.36 | 2,775,632 |
| 24 Apr 2024 | 75.84 | 0.26 | 0.34% | 75.87 | 76.44 | 75.49 | 1,655,534 |
| 23 Apr 2024 | 75.58 | 0.43 | 0.57% | 75.50 | 76.34 | 75.25 | 2,479,600 |
| 20 Apr 2024 | 75.15 | 1.40 | 1.90% | 74.15 | 75.35 | 73.57 | 2,686,771 |
| 19 Apr 2024 | 73.75 | 1.75 | 2.43% | 72.99 | 74.69 | 72.95 | 5,183,337 |
| 18 Apr 2024 | 72.00 | -0.26 | -0.36% | 72.47 | 73.23 | 71.85 | 3,064,304 |
| 17 Apr 2024 | 72.26 | -0.46 | -0.63% | 73.94 | 75.24 | 71.83 | 3,240,401 |
| 16 Apr 2024 | 72.72 | 1.99 | 2.81% | 75.73 | 75.73 | 72.69 | 5,532,031 |
| 13 Apr 2024 | 70.73 | -0.91 | -1.27% | 71.55 | 71.905 | 70.30 | 2,913,402 |
| 12 Apr 2024 | 71.64 | -0.61 | -0.84% | 72.14 | 72.36 | 71.24 | 2,249,595 |
| 11 Apr 2024 | 72.25 | -0.46 | -0.63% | 72.17 | 72.75 | 71.79 | 2,647,630 |
| 10 Apr 2024 | 72.71 | -0.27 | -0.37% | 72.95 | 73.22 | 72.34 | 2,420,628 |
| 09 Apr 2024 | 72.98 | 0.20 | 0.27% | 72.41 | 73.61 | 72.34 | 2,969,466 |
