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 (%)
Nov 30, 2015	29.50	29.64	28.69	28.88	3,397,410	-0.48(-1.65%)
Nov 27, 2015	28.48	29.52	28.27	29.36	1,774,690	+0.98(+3.45%)
Nov 25, 2015	28.59	28.38	28.38	28.38	1,682,400	-0.11(-0.39%)
Nov 24, 2015	28.27	28.67	28.16	28.49	3,184,110	+0.00(+0.02%)
Nov 23, 2015	28.73	29.39	28.45	28.48	2,713,408	-0.23(-0.78%)
Nov 20, 2015	27.77	29.37	27.73	28.71	5,061,416	+1.48(+5.42%)
Nov 19, 2015	29.11	29.23	26.96	27.23	7,964,500	-2.50(-8.41%)
Nov 18, 2015	29.44	29.97	29.05	29.73	2,190,852	+0.29(+1.00%)
Nov 17, 2015	29.29	29.88	28.95	29.44	2,379,302	+0.19(+0.63%)
Nov 16, 2015	28.57	29.34	28.48	29.25	2,742,906	+0.62(+2.17%)
Nov 13, 2015	28.48	28.86	27.86	28.64	4,100,092	+0.01(+0.02%)
Nov 12, 2015	29.36	29.43	28.61	28.63	2,707,418	-0.92(-3.11%)
Nov 11, 2015	30.62	30.62	29.54	29.55	1,842,260	-0.88(-2.88%)
Nov 10, 2015	30.50	30.77	30.13	30.43	1,869,174	-0.11(-0.38%)
Nov 09, 2015	30.68	30.87	30.26	30.54	1,833,070	-0.34(-1.09%)
Nov 06, 2015	30.57	30.97	30.32	30.88	2,475,118	+0.00(+0.02%)
Nov 05, 2015	30.37	31.05	30.24	30.87	2,316,348	+0.48(+1.60%)
Nov 04, 2015	30.71	30.74	29.63	30.39	3,365,406	-0.29(-0.96%)
Nov 03, 2015	30.25	30.77	30.02	30.68	3,394,376	+0.22(+0.72%)

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.