Centene Corp Historical Data - QEN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Centene Corp (QEN)
Centene Corp (QEN) Historical

Centene Corp (QEN)

53.42

-0.23

(-0.43%)

Closed 14 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.24	-2.26856933772	54.66	56.07	52.45	819	54.61978256	DE
4	-0.74	-1.36632200886	54.16	58.79	52.45	634	55.16244436	DE
12	-4.14	-7.19249478805	57.56	64.599999	52.45	373	56.53361403	DE
26	-13.94	-20.6947743468	67.36	68.68	52.45	354	57.18625731	DE
52	-16.429999	-23.5218314033	69.849999	74	52.45	261	60.19239559	DE
156	-4.18	-7.25694444444	57.6	75	52.45	250	62.20721724	DE
260	-4.18	-7.25694444444	57.6	75	52.45	250	62.20721724	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741901220	53.81	0	0.00	53.81	53.81	53.81	0
1741814820	53.81	1.36	2.59	53.55	53.82	53.28	657
1741728420	52.45	-2.88	-5.21	54.92	55.04	52.45	421
1741642020	55.33	-0.24	-0.43	55.34	56.07	54.54	1674
1741382820	55.57	1.03	1.89	55.06	55.99	54.92	353
1741296420	54.54	-0.18	-0.33	54.66	54.93	53.9	988
1741210020	54.72	-1.28	-2.29	54.72	54.72	54.72	18
1741123620	56	0.3	0.54	55.62	56.01	54.99	676
1741037220	55.7	0.4	0.72	56.08	56.08	55.7	65
1740778020	55.3	-0.95	-1.69	56.27	56.27	55.3	532
1740691620	56.25	1.98	3.65	54.29	56.25	54.29	3120
1740605220	54.27	-3.65	-6.30	58.35	58.79	54	985
1740518820	57.92	1.73	3.08	56.47	57.92	56.1	158
1740432420	56.19	0.78	1.41	55.33	56.27	54.31	493
1740173220	55.41	-0.21	-0.38	55.93	56.06	53.54	396
1740086820	55.62	1.85	3.44	55.39	55.76	55.39	71
1740000420	53.77	0.09	0.17	53.78	53.78	53.77	160
1739914020	53.68	-1.04	-1.90	54.79	54.79	53.32	684
1739827620	54.72	0.22	0.40	54.45	54.72	54.12	590
1739568420	54.5	0.34	0.63	54.51	54.51	54.5	283
1739482020	54.16	-0.61	-1.11	54.16	54.5	53.3	346
1739395620	54.77	-0.76	-1.37	55.64	55.77	54.77	210
1739309220	55.53	-1.54	-2.70	55.38	55.53	55.38	98
1739222820	57.07	0	0.00	57.07	57.07	57.07	0
1738963620	57.07	0.48	0.85	56.08	57.07	56.08	172
1738877220	56.59	-1.9	-3.25	56.59	56.59	56.59	100
1738790820	58.49	-1.53	-2.55	59.01	59.01	58.49	35
1738704420	60.02	-3.39	-5.35	62.38	64	58.18	973
1738618020	63.41	1.27	2.04	61.35	64.599999	61.35	38
1738358820	62.14	-0.28	-0.45	62	62.14	62	325
1738272420	62.42	0	0.00	62.42	62.42	62.42	0
1738186020	62.42	-0.81	-1.28	62.42	62.42	62.42	161
1738099620	63.23	0.2	0.32	63.23	63.23	62.94	261
1738013220	63.03	1.7	2.77	63.03	63.03	63.03	252
1737754020	61.33	-0.71	-1.14	61.86	61.86	61.01	78
1737667620	62.04	0.96	1.57	61.3	62.04	60.82	159
1737581220	61.08	0.57	0.94	61.08	61.08	61.08	48
1737494820	60.51	-0.64	-1.05	60.51	60.51	60.51	8
1737408420	61.15	0	0.00	61.15	61.15	61.15	0
1737149220	61.15	0.56	0.92	61.15	61.15	61.15	38
1737062820	60.59	-1.13	-1.83	61.18	61.18	60.37	213
1736976420	61.72	-0.78	-1.25	61.79	62.1	61.18	97
1736890020	62.5	1.86	3.07	62.04	62.5	62.04	97
1736803620	60.64	0.99	1.66	60.62	60.64	60.62	105
1736544420	59.65	-1.53	-2.50	61.61	61.61	59.65	80
1736458020	61.18	0	0.00	61.18	61.18	61.18	0
1736371620	61.18	0.25	0.41	60.51	61.18	60.51	49
1736285220	60.93	0.14	0.23	60.4	60.93	60.32	329
1736198820	60.79	0.76	1.27	59.65	60.79	59.5	115
1735939620	60.03	0.7	1.18	59.49	60.18	59.49	180
1735853220	59.33	1.61	2.79	58.31	59.65	58.31	62
1735594020	57.72	-0.95	-1.62	57.8	58.24	57.72	83
1735334820	58.67	1.36	2.37	58.67	58.67	58.67	35
1734989220	57.31	-0.21	-0.37	57.52	57.52	57.06	65
1734730020	57.52	0.95	1.68	57.19	57.52	56.86	322
1734643620	56.57	-0.55	-0.96	57.56	57.96	56.33	1590
1734557220	57.12	1.76	3.18	55.99	57.27	55.47	968
1734470820	55.36	-1.58	-2.77	55.99	56.23	55.36	400
1734384420	56.94	0.88	1.57	56.73	56.94	56.17	352

DITF30 - 01/2030

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions