Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Centene Corporation Common Stock (NY: CNC )

62.25 -0.62 (-0.99%)

Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 17, 2025	62.80	63.13	62.07	62.25	4,389,698	-0.62(-0.99%)
Jan 16, 2025	62.35	63.70	61.71	62.87	3,540,141	-0.28(-0.44%)
Jan 15, 2025	63.44	63.65	62.12	63.15	2,828,300	-0.25(-0.39%)
Jan 14, 2025	63.57	64.10	62.91	63.40	2,911,131	-0.30(-0.47%)
Jan 13, 2025	62.55	63.94	62.35	63.70	4,623,434	+1.87(+3.02%)
Jan 10, 2025	62.89	63.95	60.38	61.83	5,179,059	-1.34(-2.12%)
Jan 08, 2025	62.25	63.61	61.71	63.17	5,515,634	+0.56(+0.89%)
Jan 07, 2025	62.88	63.18	62.09	62.61	4,208,146	-0.08(-0.13%)
Jan 06, 2025	61.76	63.76	61.62	62.69	4,930,245	+1.21(+1.97%)
Jan 03, 2025	60.68	62.05	60.33	61.48	4,999,668	+0.97(+1.60%)
Jan 02, 2025	61.11	61.78	60.38	60.51	3,821,712	-0.07(-0.12%)
Dec 31, 2024				60.58	0	+0.22(+0.36%)
Dec 30, 2024	60.35	60.66	59.75	60.36	2,589,855	-0.24(-0.40%)
Dec 27, 2024	60.77	61.27	60.32	60.60	3,302,665	-0.31(-0.51%)
Dec 26, 2024	60.35	61.12	60.17	60.91	3,114,774	+0.08(+0.13%)
Dec 24, 2024	60.20	60.83	59.75	60.83	1,145,870	+0.58(+0.96%)
Dec 23, 2024	59.40	60.50	58.88	60.25	4,146,665	+0.67(+1.12%)
Dec 20, 2024	60.00	60.70	58.99	59.58	37,622,408	+0.02(+0.03%)
Dec 19, 2024	59.14	60.17	58.27	59.56	14,784,236	+0.07(+0.12%)
Dec 18, 2024	58.37	60.00	58.30	59.49	5,847,121	+1.68(+2.91%)
Dec 17, 2024	58.83	59.80	57.34	57.81	7,270,771	-1.36(-2.30%)
Dec 16, 2024	59.02	59.75	58.82	59.17	6,060,095	-0.25(-0.42%)
Dec 13, 2024	59.00	60.34	58.24	59.42	7,063,969	+1.42(+2.45%)
Dec 12, 2024	58.50	59.36	57.43	58.00	6,357,553	+1.10(+1.93%)
Dec 11, 2024	56.47	57.19	55.07	56.90	6,310,432	+0.19(+0.34%)
Dec 10, 2024	56.76	57.06	55.03	56.71	5,481,237	-1.78(-3.04%)
Dec 09, 2024	57.00	59.23	56.75	58.49	5,386,571	+1.73(+3.05%)
Dec 06, 2024	58.40	58.60	56.44	56.76	4,968,715	-1.19(-2.05%)
Dec 05, 2024	59.68	59.75	57.86	57.95	4,143,622	-1.82(-3.05%)
Dec 04, 2024	59.42	59.99	58.74	59.77	4,948,117	+0.36(+0.61%)
Dec 03, 2024	60.25	60.40	58.88	59.41	5,300,843	-0.65(-1.08%)
Dec 02, 2024	60.31	60.34	59.02	60.06	3,895,533	+0.06(+0.10%)
Nov 29, 2024	59.68	60.41	59.44	60.00	2,385,159	+0.07(+0.12%)
Nov 27, 2024	60.11	60.65	59.67	59.93	3,468,387	-0.07(-0.12%)
Nov 26, 2024	61.40	61.81	59.89	60.00	5,544,039	-1.43(-2.33%)
Nov 25, 2024	60.85	61.91	60.73	61.43	6,401,911	+1.06(+1.76%)
Nov 22, 2024	60.19	60.72	59.84	60.37	4,143,311	+0.02(+0.03%)
Nov 21, 2024	59.40	60.43	58.50	60.35	6,849,195	+1.25(+2.12%)
Nov 20, 2024	58.20	59.44	58.00	59.10	4,562,882	+1.29(+2.23%)
Nov 19, 2024	58.25	58.79	57.76	57.81	6,334,551	-1.02(-1.73%)
Nov 18, 2024	57.37	58.93	57.20	58.83	5,238,468	+1.37(+2.38%)
Nov 15, 2024	58.70	59.20	57.25	57.46	8,033,611	-1.22(-2.08%)
Nov 14, 2024	58.27	59.86	58.23	58.68	6,854,515	+0.64(+1.10%)
Nov 13, 2024	58.75	59.19	57.56	58.04	7,003,246	-0.56(-0.96%)
Nov 12, 2024	60.85	61.25	58.56	58.60	6,229,597	-2.15(-3.54%)
Nov 11, 2024	61.42	62.24	60.73	60.75	5,376,664	+0.60(+1.00%)
Nov 08, 2024	62.84	62.84	60.14	60.15	6,328,549	-2.37(-3.79%)
Nov 07, 2024	62.70	63.54	62.10	62.52	6,586,201	-0.04(-0.06%)
Nov 06, 2024	60.00	63.09	59.94	62.56	9,724,759	-2.24(-3.46%)
Nov 05, 2024	63.48	64.89	62.93	64.80	6,195,729	+0.98(+1.54%)
Nov 04, 2024	64.00	65.40	63.73	63.82	5,930,163	+0.30(+0.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Centene Corporation Common Stock (NY: CNC )

Historical Prices