The closing price for Centene (CNC) in July 2023 was $68.09, on July 31, 2023. It was up 1.4% for the month. The latest price is $29.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2023 | $66.26 | $68.50 | $66.14 | $68.09 | 4,936,100 |
July 28 2023 | $69.08 | $69.08 | $64.93 | $66.18 | 7,128,600 |
July 27 2023 | $70.24 | $71.08 | $69.85 | $69.95 | 2,879,300 |
July 26 2023 | $70.63 | $70.98 | $69.66 | $69.97 | 3,107,800 |
July 25 2023 | $70.72 | $70.72 | $69.99 | $70.32 | 2,618,400 |
July 24 2023 | $70.51 | $70.97 | $70.47 | $70.86 | 3,089,500 |
July 21 2023 | $70.40 | $71.66 | $70.40 | $70.63 | 5,086,800 |
July 20 2023 | $69.06 | $70.39 | $68.34 | $70.18 | 3,116,700 |
July 19 2023 | $68.08 | $69.92 | $67.93 | $68.49 | 3,940,500 |
July 18 2023 | $65.35 | $66.72 | $65.25 | $66.33 | 3,789,300 |
July 17 2023 | $65.50 | $65.96 | $65.02 | $65.07 | 3,002,200 |
July 14 2023 | $65.07 | $66.81 | $64.98 | $65.63 | 5,079,900 |
July 13 2023 | $63.87 | $64.39 | $63.55 | $63.65 | 3,681,600 |
July 12 2023 | $66.70 | $66.72 | $63.69 | $63.80 | 6,730,400 |
July 11 2023 | $67.29 | $67.89 | $67.16 | $67.76 | 2,182,400 |
July 10 2023 | $66.61 | $67.78 | $66.59 | $67.31 | 2,400,200 |
July 07 2023 | $66.51 | $67.09 | $66.41 | $66.50 | 2,565,800 |
July 06 2023 | $67.07 | $67.77 | $66.78 | $67.19 | 3,716,400 |
July 05 2023 | $67.13 | $67.81 | $67.13 | $67.44 | 2,000,100 |
July 03 2023 | $67.12 | $67.57 | $66.82 | $67.37 | 1,353,400 |
Daily pricing data for Centene dates back to 12/13/2001, and may be incomplete.
