Indicators

Centene Corp (NY: CNC )

77.98 +0.84 (+1.10%)

Streaming Delayed Price Updated: 1:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.03	11.36	11.00	11.30	3,313,224	+0.36(+3.31%)
Jan 30, 2012	10.98	10.99	10.83	10.94	798,280	-0.13(-1.20%)
Jan 27, 2012	10.72	11.12	10.71	11.07	1,064,312	+0.32(+2.95%)
Jan 26, 2012	10.92	10.92	10.69	10.75	1,509,092	-0.16(-1.49%)
Jan 25, 2012	10.95	11.00	10.70	10.91	2,262,916	-0.09(-0.84%)
Jan 24, 2012	10.82	11.02	10.78	11.01	2,013,808	+0.17(+1.52%)
Jan 23, 2012	10.94	10.96	10.73	10.84	2,683,456	-0.12(-1.14%)
Jan 20, 2012	11.10	11.15	10.85	10.97	1,163,420	-0.12(-1.10%)
Jan 19, 2012	11.17	11.18	11.04	11.09	1,982,448	-0.05(-0.47%)
Jan 18, 2012	11.14	11.22	11.03	11.14	2,337,948	+0.02(+0.18%)
Jan 17, 2012	11.02	11.17	10.99	11.12	2,699,260	+0.16(+1.41%)
Jan 13, 2012	10.88	11.01	10.83	10.97	1,570,608	-0.05(-0.43%)
Jan 12, 2012	10.96	11.03	10.90	11.02	1,641,708	+0.04(+0.39%)
Jan 11, 2012	10.86	11.09	10.82	10.97	1,663,060	+0.07(+0.67%)
Jan 10, 2012	10.97	11.04	10.84	10.90	2,146,120	+0.00(+0.00%)
Jan 09, 2012	10.63	10.91	10.59	10.90	3,651,856	+0.31(+2.93%)
Jan 06, 2012	10.25	10.68	10.20	10.59	2,709,672	+0.31(+3.07%)
Jan 05, 2012	9.815	10.31	9.742	10.28	1,667,660	+0.44(+4.45%)

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.