TipRanks
Go Ultimate55% OFF

Centene (1CNC) Historical Prices

IT:1CNC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202660.3460.4059.9460.3460.34-0.23%00.00
Oct 29, 202660.4860.7860.2860.4860.48-1.63%00.00
Oct 28, 202660.5060.5060.4861.4861.48-0.55%170.13
Oct 27, 202660.3064.0055.4461.8261.82+2.32%7486.06
Oct 26, 202660.4260.4260.4260.4260.42-4.64%30.02
Oct 23, 202663.3665.0063.0663.3663.36-1.74%00.00
Oct 22, 202663.0663.4863.0664.4864.48+3.50%1000.78
Oct 21, 202662.3062.5662.0662.3062.30-0.64%00.00
Oct 20, 202662.7062.9662.4862.7062.70+2.79%00.00
Oct 19, 202662.4062.4062.4061.0061.00-1.45%800.57
Oct 16, 202661.9062.3861.8261.9061.90-1.37%00.00
Oct 15, 202660.4260.4260.4262.7662.76+3.36%250.18
Oct 14, 202662.6062.6062.0662.1862.18+2.40%4843.60
Oct 13, 202661.7061.7060.4860.7260.72+3.16%160.12
Oct 12, 202658.8659.0056.9058.8658.86+0.00%00.00
Oct 09, 202656.9059.0056.9058.8658.86+1.59%2011.48
Oct 08, 202657.9458.3057.7257.9457.94+0.00%00.00
Oct 07, 202658.2058.3057.7257.9457.94+1.76%1150.86
Oct 06, 202656.9456.9056.7856.9456.94+0.00%00.00
Oct 05, 202656.7856.9056.7856.9456.94+3.49%370.27
Oct 02, 202655.0255.2254.7855.0255.02+1.40%00.00
Oct 01, 202654.2654.7452.1054.2654.26-0.88%00.00
Sep 30, 202654.7454.8254.3654.7454.74+0.29%00.00
Sep 29, 202654.5854.7454.3054.5854.58-0.22%00.00
Sep 28, 202654.7054.8254.3454.7054.70-1.72%00.00
Sep 25, 202654.5054.5054.5055.6655.66+2.02%430.30
Sep 24, 202654.9654.9654.9654.5654.56-0.94%80.06
Sep 23, 202655.0855.2654.8055.0855.08+0.62%00.00
Sep 22, 202654.7455.3654.7454.7454.74-3.86%00.00
Sep 21, 202656.9457.1856.7056.9456.94-0.84%00.00
Sep 18, 202657.6457.6457.6457.4257.42-1.00%1501.04
Sep 17, 202658.7458.7458.7458.0058.00-0.65%40.03
Sep 16, 202659.5259.5259.4658.3858.38+0.00%50.03
Sep 15, 202658.3858.6458.1658.3858.38-1.18%00.00
Sep 14, 202658.5058.5058.5059.0859.08+4.90%40.03
Sep 11, 202656.3256.4255.9856.3256.32-0.64%00.00
Sep 10, 202656.6857.0056.5256.6856.68+2.27%00.00
Sep 09, 202655.1455.1455.1455.4255.42-1.35%190.13
Sep 08, 202656.1856.6256.0456.1856.18+15.48%00.00
Sep 07, 202656.6057.2056.2448.6548.65-16.55%7605.23
Sep 04, 202659.0659.0659.0658.3058.30-1.42%50.03
Sep 03, 202658.9659.6258.9059.1459.14+3.10%6204.48
Sep 02, 202657.3660.5057.3657.3657.36+1.02%00.00
Sep 01, 202656.7860.5056.7456.7856.78+3.27%00.00
Aug 31, 202655.1855.1855.0654.9854.98-1.50%5383.85
Aug 28, 202656.0456.0456.0455.8255.82-1.34%300.22
Aug 27, 202656.5656.5656.5656.5856.58-1.70%7045.46
Aug 26, 202657.7857.7857.7857.5657.56+2.79%2742.09
Aug 25, 202657.3457.3455.9056.0056.00-0.14%2652.01
Aug 24, 202656.1256.1256.1256.0856.08+1.05%70.05