Indicators

Centene Corp (NY: CNC )

77.14 -0.95 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	6.857	6.952	6.785	6.930	1,360,164	+0.11(+1.61%)
Jan 28, 2011	7.000	7.010	6.740	6.820	1,541,416	-0.18(-2.61%)
Jan 27, 2011	6.895	7.020	6.885	7.003	1,352,808	+0.08(+1.12%)
Jan 26, 2011	6.680	7.037	6.668	6.925	3,098,300	+0.26(+3.94%)
Jan 25, 2011	6.372	6.670	6.372	6.662	1,687,564	+0.25(+3.94%)
Jan 24, 2011	6.380	6.490	6.270	6.410	1,297,336	+0.04(+0.63%)
Jan 21, 2011	6.478	6.588	6.353	6.370	2,420,656	-0.08(-1.24%)
Jan 20, 2011	6.697	6.780	6.442	6.450	2,343,548	-0.29(-4.34%)
Jan 19, 2011	7.250	7.265	6.737	6.742	3,053,780	-0.54(-7.45%)
Jan 18, 2011	7.105	7.320	7.008	7.285	1,655,344	-0.00(-0.03%)
Jan 14, 2011	6.963	7.345	6.933	7.287	5,245,764	+0.31(+4.44%)
Jan 13, 2011	6.900	6.997	6.867	6.978	1,482,320	+0.08(+1.23%)
Jan 12, 2011	6.980	6.980	6.857	6.893	664,728	-0.05(-0.68%)
Jan 11, 2011	6.955	7.010	6.900	6.940	739,960	-0.00(-0.07%)
Jan 10, 2011	6.930	7.017	6.850	6.945	807,632	+0.01(+0.14%)
Jan 07, 2011	6.905	6.980	6.827	6.935	1,197,112	+0.05(+0.76%)
Jan 06, 2011	6.675	7.357	6.675	6.883	5,435,804	+0.36(+5.48%)
Jan 05, 2011	6.537	6.558	6.473	6.525	1,209,644	-0.03(-0.53%)
Jan 04, 2011	6.628	6.638	6.505	6.560	1,209,332	-0.05(-0.68%)

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.