Centene(GB:0HVB)
$70.55+0.89 (+1.28%)
GB:0HVB
Centene historical prices
$70.55
At close:+0.89 (+1.28%)
Centene (0HVB) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.21 | 70.81 | 69.00 | 70.55 | 70.55 | +1.28% | 6,423 | 1.41 |
| Nov 10, 2026 | 68.33 | 70.09 | 67.56 | 69.66 | 69.66 | +0.26% | 6,043 | 1.29 |
| Nov 09, 2026 | 69.30 | 71.00 | 68.86 | 69.08 | 69.08 | -0.58% | 3,805 | 0.81 |
| Nov 06, 2026 | 73.13 | 74.58 | 69.36 | 69.48 | 69.48 | -5.92% | 17,820 | 3.99 |
| Nov 05, 2026 | 77.00 | 78.05 | 72.59 | 73.85 | 73.85 | -1.85% | 9,124 | 2.07 |
| Nov 04, 2026 | 68.99 | 75.24 | 67.75 | 75.24 | 75.24 | +12.53% | 13,071 | 3.01 |
| Nov 03, 2026 | 67.13 | 68.01 | 65.85 | 66.86 | 66.86 | +0.59% | 1,402 | 0.32 |
| Nov 02, 2026 | 67.96 | 70.48 | 64.77 | 66.47 | 66.47 | -2.16% | 5,681 | 1.28 |
| Oct 30, 2026 | 68.33 | 70.03 | 66.86 | 67.94 | 67.94 | +0.30% | 2,291 | 0.50 |
| Oct 29, 2026 | 67.83 | 68.71 | 67.10 | 67.74 | 67.74 | +2.51% | 1,335 | 0.26 |
| Oct 28, 2026 | 67.19 | 69.78 | 66.08 | 66.08 | 66.08 | -4.56% | 1,589 | 0.31 |
| Oct 27, 2026 | 68.49 | 71.61 | 62.07 | 69.24 | 69.24 | +1.90% | 10,837 | 2.05 |
| Oct 26, 2026 | 69.80 | 71.32 | 67.50 | 67.95 | 67.95 | -4.07% | 3,013 | 0.57 |
| Oct 23, 2026 | 71.24 | 72.00 | 70.24 | 70.83 | 70.83 | -1.38% | 6,596 | 0.61 |
| Oct 22, 2026 | 69.83 | 72.41 | 68.92 | 71.82 | 71.82 | +1.94% | 2,314 | 0.21 |
| Oct 21, 2026 | 70.24 | 71.78 | 69.15 | 70.46 | 70.46 | +0.02% | 677 | 0.06 |
| Oct 20, 2026 | 68.67 | 70.89 | 67.50 | 70.44 | 70.44 | +3.94% | 511 | 0.05 |
| Oct 19, 2026 | 68.75 | 71.00 | 67.56 | 67.77 | 67.77 | -2.26% | 3,515 | 0.32 |
| Oct 16, 2026 | 70.77 | 71.55 | 69.15 | 69.34 | 69.34 | -2.26% | 661 | 0.06 |
| Oct 15, 2026 | 70.50 | 71.33 | 69.74 | 70.94 | 70.94 | +2.19% | 2,024 | 0.18 |
| Oct 14, 2026 | 68.51 | 70.39 | 67.51 | 69.42 | 69.42 | -0.13% | 4,480 | 0.40 |
| Oct 13, 2026 | 66.58 | 69.67 | 66.47 | 69.51 | 69.51 | +4.21% | 17,158 | 1.58 |
| Oct 12, 2026 | 64.75 | 67.29 | 64.25 | 66.70 | 66.70 | +0.92% | 1,507 | 0.14 |
| Oct 09, 2026 | 64.14 | 67.36 | 64.14 | 66.09 | 66.09 | +2.07% | 1,413 | 0.13 |
| Oct 08, 2026 | 64.90 | 65.88 | 63.33 | 64.75 | 64.75 | -0.95% | 2,683 | 0.25 |
| Oct 07, 2026 | 65.41 | 65.42 | 63.90 | 65.37 | 65.37 | +2.17% | 3,103 | 0.29 |
| Oct 06, 2026 | 63.80 | 65.00 | 63.45 | 63.98 | 63.98 | +0.32% | 2,107 | 0.19 |
| Oct 05, 2026 | 64.00 | 64.09 | 62.11 | 63.78 | 63.78 | +1.75% | 1,250 | 0.11 |
| Oct 02, 2026 | 60.95 | 62.68 | 60.00 | 62.68 | 62.68 | +2.16% | 2,264 | 0.21 |
| Oct 01, 2026 | 61.95 | 62.05 | 59.49 | 61.35 | 61.35 | -1.05% | 10,662 | 0.98 |
| Sep 30, 2026 | 62.98 | 63.90 | 60.93 | 62.00 | 62.00 | -0.24% | 4,426 | 0.41 |
| Sep 29, 2026 | 61.00 | 62.80 | 61.00 | 62.15 | 62.15 | -0.06% | 1,149 | 0.10 |
| Sep 28, 2026 | 61.93 | 63.36 | 61.18 | 62.19 | 62.19 | +0.53% | 930 | 0.08 |
| Sep 25, 2026 | 63.26 | 63.46 | 61.68 | 61.86 | 61.86 | +0.19% | 1,038 | 0.09 |
| Sep 24, 2026 | 62.28 | 62.88 | 61.40 | 61.74 | 61.74 | -1.23% | 1,587 | 0.14 |
| Sep 23, 2026 | 63.25 | 63.65 | 62.51 | 62.51 | 62.51 | -2.16% | 1,417 | 0.13 |
| Sep 22, 2026 | 65.49 | 65.81 | 62.50 | 63.89 | 63.89 | -1.62% | 4,193 | 0.37 |
| Sep 21, 2026 | 65.34 | 65.68 | 63.50 | 64.94 | 64.94 | -1.34% | 3,554 | 0.29 |
| Sep 18, 2026 | 67.09 | 68.47 | 65.54 | 65.82 | 65.82 | -2.60% | 3,341 | 0.27 |
| Sep 17, 2026 | 65.50 | 68.16 | 65.50 | 67.58 | 67.58 | +0.76% | 1,349 | 0.11 |
| Sep 16, 2026 | 67.66 | 69.23 | 66.62 | 67.07 | 67.07 | -0.87% | 59,369 | 5.18 |
| Sep 15, 2026 | 69.00 | 69.80 | 65.80 | 67.66 | 67.66 | -2.06% | 3,123 | 0.27 |
| Sep 14, 2026 | 66.38 | 69.28 | 66.00 | 69.08 | 69.08 | +5.21% | 4,958 | 0.44 |
| Sep 11, 2026 | 65.38 | 66.86 | 64.00 | 65.66 | 65.66 | +0.23% | 958 | 0.08 |
| Sep 10, 2026 | 65.00 | 68.26 | 63.60 | 65.51 | 65.51 | +1.69% | 3,714 | 0.32 |
| Sep 09, 2026 | 64.00 | 66.60 | 61.84 | 64.42 | 64.42 | -2.16% | 6,766 | 0.59 |
| Sep 08, 2026 | 66.98 | 69.07 | 65.06 | 65.84 | 65.84 | -2.31% | 1,922 | 0.17 |
| Sep 07, 2026 | 67.40 | 69.00 | 66.51 | 67.40 | 67.40 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 69.00 | 69.00 | 66.51 | 67.40 | 67.40 | -0.98% | 931 | 0.08 |
| Sep 03, 2026 | 67.01 | 68.74 | 66.50 | 68.07 | 68.07 | +0.89% | 3,525 | 0.30 |
