Indicators

Centene Corp (NY: CNC )

77.83 +0.69 (+0.89%)

Streaming Delayed Price Updated: 11:57 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	4.075	4.162	4.037	4.110	3,176,000	+0.04(+1.04%)
Sep 28, 2006	4.030	4.082	4.000	4.067	1,534,800	+0.06(+1.43%)
Sep 27, 2006	4.003	4.037	3.990	4.010	1,528,800	-0.01(-0.31%)
Sep 26, 2006	4.080	4.100	3.980	4.022	703,200	-0.05(-1.17%)
Sep 25, 2006	4.013	4.075	3.995	4.070	1,461,600	+0.06(+1.43%)
Sep 22, 2006	4.055	4.072	3.950	4.013	1,455,200	-0.06(-1.53%)
Sep 21, 2006	4.157	4.160	4.040	4.075	1,379,600	-0.05(-1.21%)
Sep 20, 2006	4.100	4.167	4.100	4.125	1,327,200	+0.05(+1.23%)
Sep 19, 2006	4.025	4.100	3.980	4.075	1,743,600	+0.07(+1.62%)
Sep 18, 2006	4.025	4.065	3.987	4.010	2,150,800	-0.05(-1.23%)
Sep 15, 2006	4.100	4.112	4.060	4.060	4,552,800	-0.03(-0.73%)
Sep 14, 2006	4.065	4.127	4.050	4.090	2,740,000	+0.00(+0.06%)
Sep 13, 2006	4.058	4.088	4.035	4.088	2,935,600	+0.02(+0.55%)
Sep 12, 2006	4.018	4.088	4.003	4.065	2,884,800	+0.01(+0.31%)
Sep 11, 2006	3.922	4.110	3.902	4.053	3,676,000	+0.13(+3.31%)
Sep 08, 2006	3.825	3.938	3.825	3.922	3,578,400	+0.11(+2.89%)
Sep 07, 2006	3.740	3.828	3.740	3.812	3,242,400	+0.05(+1.33%)
Sep 06, 2006	3.770	3.830	3.695	3.763	4,019,200	-0.02(-0.66%)
Sep 05, 2006	3.845	3.845	3.775	3.788	3,586,400	-0.06(-1.69%)

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.