The average closing price for Centene (CNC) between March 31, 2022 and March 31, 2023 was $81.35. It was down 26.1% in that time. The latest price is $35.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $64.44 | $64.47 | $62.84 | $63.21 | 5,973,800 |
March 30 2023 | $64.00 | $64.22 | $63.29 | $64.13 | 4,290,700 |
March 29 2023 | $63.29 | $63.81 | $62.96 | $63.65 | 2,874,500 |
March 28 2023 | $64.51 | $64.61 | $62.72 | $63.12 | 3,284,600 |
March 27 2023 | $64.81 | $65.31 | $64.15 | $64.75 | 2,607,900 |
March 24 2023 | $62.68 | $64.14 | $62.47 | $64.05 | 2,921,800 |
March 23 2023 | $63.64 | $63.99 | $61.71 | $62.58 | 4,512,700 |
March 22 2023 | $65.35 | $65.63 | $63.57 | $63.60 | 2,909,700 |
March 21 2023 | $64.46 | $65.41 | $64.34 | $65.29 | 3,805,000 |
March 20 2023 | $62.95 | $64.81 | $62.95 | $64.15 | 5,290,700 |
March 17 2023 | $63.32 | $63.32 | $61.82 | $62.55 | 8,633,600 |
March 16 2023 | $63.13 | $63.67 | $62.63 | $63.19 | 4,389,000 |
March 15 2023 | $62.73 | $63.84 | $62.38 | $63.54 | 3,744,600 |
March 14 2023 | $64.79 | $65.14 | $62.88 | $63.34 | 4,032,900 |
March 13 2023 | $64.80 | $65.87 | $63.99 | $64.17 | 2,883,200 |
March 10 2023 | $65.42 | $66.35 | $64.82 | $65.10 | 2,949,100 |
March 09 2023 | $67.17 | $67.36 | $65.13 | $65.54 | 3,607,600 |
March 08 2023 | $66.56 | $67.47 | $66.39 | $66.90 | 3,686,500 |
March 07 2023 | $69.19 | $69.23 | $67.39 | $67.95 | 3,646,900 |
March 06 2023 | $69.03 | $69.82 | $68.79 | $68.96 | 3,273,900 |
March 03 2023 | $68.77 | $69.13 | $68.00 | $69.07 | 2,921,000 |
March 02 2023 | $68.33 | $69.00 | $67.42 | $68.59 | 3,161,200 |
March 01 2023 | $67.87 | $69.08 | $67.58 | $68.51 | 3,447,500 |
February 28 2023 | $69.85 | $70.05 | $68.06 | $68.40 | 4,185,000 |
February 27 2023 | $70.88 | $70.97 | $69.98 | $70.09 | 2,832,100 |
Daily pricing data for Centene dates back to 12/13/2001, and may be incomplete.
