Indicators

Centene Corp (NY: CNC )

77.14 UNCHANGED

Streaming Delayed 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 (%)
Feb 27, 2015	30.51	30.97	30.51	30.73	1,705,838	+0.14(+0.46%)
Feb 26, 2015	30.77	30.93	30.40	30.59	1,592,884	-0.23(-0.76%)
Feb 25, 2015	30.72	31.02	30.66	30.82	1,338,886	+0.14(+0.47%)
Feb 24, 2015	31.08	31.14	30.63	30.68	2,213,008	-0.32(-1.02%)
Feb 23, 2015	29.93	31.13	29.93	31.00	2,586,350	+1.07(+3.58%)
Feb 20, 2015	30.05	30.50	29.84	29.93	2,841,376	-0.24(-0.80%)
Feb 19, 2015	30.09	30.27	29.88	30.17	1,673,488	+0.07(+0.25%)
Feb 18, 2015	30.06	30.25	29.82	30.09	2,249,816	+0.04(+0.12%)
Feb 17, 2015	29.60	30.21	29.55	30.06	1,843,184	+0.51(+1.73%)
Feb 13, 2015	29.43	29.85	29.25	29.55	5,101,600	-0.00(-0.01%)
Feb 12, 2015	29.96	29.96	29.20	29.55	5,321,600	-0.23(-0.76%)
Feb 11, 2015	29.16	29.93	29.13	29.77	6,300,800	+0.55(+1.88%)
Feb 10, 2015	28.35	29.25	28.35	29.22	6,676,000	+0.88(+3.09%)
Feb 09, 2015	28.60	28.75	28.20	28.35	4,330,400	-0.36(-1.26%)
Feb 06, 2015	28.68	29.06	28.28	28.71	3,836,000	+0.03(+0.11%)
Feb 05, 2015	28.68	29.17	28.55	28.68	4,429,600	-0.10(-0.34%)
Feb 04, 2015	28.00	29.04	27.91	28.77	6,073,600	+0.90(+3.24%)
Feb 03, 2015	27.67	28.41	27.04	27.87	7,339,200	+0.61(+2.25%)

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.