Indicators

Centene Corp (NY: CNC )

77.57 -0.49 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.445	6.580	6.357	6.572	3,853,600	+0.13(+1.98%)
Jan 30, 2006	6.510	6.518	6.378	6.445	4,620,800	-0.05(-0.73%)
Jan 27, 2006	6.372	6.505	6.317	6.492	5,757,600	+0.13(+2.08%)
Jan 26, 2006	6.350	6.420	6.230	6.360	5,064,800	+0.06(+0.99%)
Jan 25, 2006	6.285	6.312	6.230	6.298	8,160,800	+0.03(+0.48%)
Jan 24, 2006	6.075	6.293	6.075	6.268	7,171,200	+0.22(+3.64%)
Jan 23, 2006	6.003	6.067	5.987	6.048	5,168,800	+0.07(+1.13%)
Jan 20, 2006	5.950	6.065	5.878	5.980	5,180,800	-0.02(-0.37%)
Jan 19, 2006	6.000	6.098	5.865	6.003	6,856,800	+0.02(+0.33%)
Jan 18, 2006	5.675	6.025	5.675	5.982	5,305,600	+0.27(+4.73%)
Jan 17, 2006	5.808	5.850	5.680	5.713	12,797,600	-0.15(-2.60%)
Jan 13, 2006	6.050	6.050	5.795	5.865	9,133,600	-0.18(-3.06%)
Jan 12, 2006	5.963	6.098	5.888	6.050	6,043,200	+0.05(+0.88%)
Jan 11, 2006	6.188	6.188	5.978	5.997	9,108,800	-0.19(-3.11%)
Jan 10, 2006	6.250	6.250	6.117	6.190	11,168,000	-0.16(-2.56%)
Jan 09, 2006	6.550	6.565	6.325	6.353	5,900,800	-0.26(-3.90%)
Jan 06, 2006	6.615	6.645	6.485	6.610	3,337,600	-0.00(-0.04%)
Jan 05, 2006	6.585	6.685	6.535	6.612	2,294,400	+0.01(+0.23%)
Jan 04, 2006	6.615	6.700	6.565	6.598	3,079,200	-0.01(-0.23%)

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