CNC

Centene Corp

$55.37 1.41 (2.48%)
11:04 EDT CNC Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       9.53
Market Cap:       11.36B
EPS:       5.81
Volume:       1.98M
Day's Range:       55.35 - 56.12
52wk Range:       45.44 - 148.98
Previous Close:       56.78
Historical Data for CNC
Date Open High Low Volume Close Change %
05/22/19 57.00 57.16 56.52 3,165,509 56.78 -0.36   -0.63%
05/21/19 55.93 57.31 55.91 6,184,082 57.14 1.63   2.94%
05/20/19 55.62 56.42 55.19 6,970,777 55.51 -0.53   -0.95%
05/17/19 54.81 56.53 54.81 11,762,000 56.04 0.47   0.85%
05/16/19 54.51 56.16 54.23 14,879,478 55.57 1.14   2.09%
05/15/19 54.05 55.30 54.05 12,671,226 54.43 -0.31   -0.57%
05/14/19 55.10 55.46 53.50 16,413,831 54.74 -0.16   -0.29%
05/13/19 53.85 55.06 53.38 10,612,271 54.90 -0.15   -0.27%
05/10/19 54.99 55.36 52.80 12,889,300 55.05 0.31   0.57%
05/09/19 55.97 56.87 53.44 9,277,979 54.74 -1.88   -3.32%
05/08/19 55.49 57.45 54.78 10,633,807 56.62 0.77   1.38%
05/07/19 55.64 56.95 54.90 17,145,644 55.85 -0.19   -0.34%
05/06/19 51.48 57.30 51.35 20,698,664 56.04 3.45   6.56%
05/03/19 51.61 52.83 50.72 9,997,800 52.59 0.97   1.88%
05/02/19 49.59 51.62 49.40 8,194,835 51.62 1.89   3.80%
05/01/19 51.39 51.55 49.63 7,569,434 49.73 -1.83   -3.55%
04/30/19 52.66 52.66 50.35 8,574,730 51.56 -0.70   -1.34%
04/29/19 52.51 52.94 51.96 8,974,139 52.26 -0.37   -0.70%
04/26/19 50.50 52.67 50.39 10,804,600 52.63 2.40   4.78%
04/25/19 49.98 50.50 49.26 6,044,022 50.23 0.03   0.06%
04/24/19 50.48 50.71 49.77 7,281,068 50.20 -0.11   -0.22%
04/23/19 48.16 50.51 46.85 17,295,986 50.31 2.23   4.64%
04/22/19 48.41 49.24 47.71 8,423,495 48.08 -0.12   -0.25%
04/18/19 47.01 48.42 45.44 17,863,700 48.20 1.19   2.53%
04/17/19 50.06 50.07 46.10 19,374,141 47.01 -3.06   -6.11%
04/16/19 53.98 53.98 49.27 12,233,453 50.07 -3.15   -5.92%
04/15/19 53.07 53.24 52.26 6,655,067 53.22 0.30   0.57%
04/12/19 55.32 55.45 52.36 10,855,400 52.92 -2.21   -4.01%
04/11/19 57.42 57.90 55.03 8,798,257 55.13 -2.16   -3.77%
04/10/19 58.16 58.17 56.86 9,565,412 57.29 -0.59   -1.02%
04/09/19 56.37 58.25 56.00 10,971,677 57.88 1.24   2.19%
04/08/19 55.84 56.72 55.21 8,552,881 56.64 0.80   1.43%
04/05/19 53.77 56.15 53.52 10,474,800 55.84 2.28   4.26%
04/04/19 53.44 54.08 53.30 5,019,182 53.56 0.19   0.36%
04/03/19 54.00 54.61 53.16 6,392,758 53.37 -0.32   -0.60%
04/02/19 54.88 54.88 53.32 7,161,006 53.69 -0.47   -0.87%
04/01/19 53.67 54.27 53.06 6,150,919 54.16 1.06   2.00%
03/29/19 53.14 53.34 51.74 7,023,200 53.10 0.28   0.53%
03/28/19 52.34 53.40 52.04 9,488,753 52.82 0.70   1.34%
03/27/19 50.15 52.52 49.56 34,965,144 52.12 -2.73   -4.98%
03/26/19 56.84 56.84 54.21 5,781,667 54.85 -2.20   -3.86%
03/25/19 57.04 58.15 55.81 2,250,000 57.05 -0.09   -0.16%
03/22/19 58.63 58.84 57.05 3,472,400 57.14 -1.77   -3.00%
03/21/19 58.50 59.10 58.14 4,065,672 58.91 0.23   0.39%
03/20/19 59.98 60.06 58.53 2,347,996 58.68 -1.29   -2.15%
03/19/19 59.50 60.59 59.32 2,034,420 59.97 0.61   1.03%
03/18/19 59.21 59.62 58.97 2,607,871 59.36 0.21   0.36%
03/15/19 59.59 60.18 59.07 4,062,600 59.15 -0.23   -0.39%
03/14/19 59.88 60.30 59.24 2,632,628 59.38 -0.60   -1.00%
03/13/19 58.57 60.32 58.39 4,491,481 59.98 1.70   2.92%
03/12/19 57.74 58.56 57.53 2,876,189 58.28 0.83   1.44%
03/11/19 56.81 57.67 56.10 2,665,625 57.45 0.89   1.57%
03/08/19 56.03 57.06 55.90 3,106,500 56.56 0.13   0.23%
03/07/19 56.99 57.67 56.34 3,824,624 56.43 -0.45   -0.79%
03/06/19 57.99 58.15 56.79 4,138,082 56.88 -1.20   -2.07%
03/05/19 58.82 58.96 57.44 4,053,691 58.08 -0.48   -0.82%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!