Indicators

Centene Corp (NY: CNC )

77.69 +0.55 (+0.71%)

Streaming Delayed Price Updated: 9:50 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.217	9.363	9.140	9.352	4,554,400	+0.07(+0.73%)
Sep 27, 2012	9.158	9.365	9.158	9.285	2,875,200	+0.16(+1.73%)
Sep 26, 2012	9.120	9.185	9.037	9.127	2,756,800	+0.03(+0.33%)
Sep 25, 2012	9.295	9.350	9.098	9.098	3,395,200	-0.15(-1.62%)
Sep 24, 2012	9.250	9.283	9.143	9.248	3,015,200	-0.09(-0.94%)
Sep 21, 2012	9.135	9.463	9.090	9.335	8,007,200	+0.29(+3.18%)
Sep 20, 2012	9.203	9.225	9.020	9.047	6,524,800	-0.21(-2.24%)
Sep 19, 2012	9.432	9.435	9.230	9.255	4,972,000	-0.16(-1.67%)
Sep 18, 2012	9.523	9.585	9.335	9.412	4,040,800	-0.11(-1.13%)
Sep 17, 2012	9.303	9.525	9.275	9.520	5,788,000	+0.20(+2.09%)
Sep 14, 2012	9.385	9.470	9.240	9.325	6,976,000	-0.03(-0.35%)
Sep 13, 2012	9.322	9.463	9.220	9.357	6,185,600	+0.02(+0.24%)
Sep 12, 2012	10.04	10.06	9.210	9.335	15,989,600	-0.70(-7.00%)
Sep 11, 2012	10.17	10.21	10.00	10.04	6,206,400	-0.08(-0.82%)
Sep 10, 2012	10.39	10.39	10.12	10.12	5,676,800	-0.27(-2.55%)
Sep 07, 2012	10.53	10.53	10.38	10.38	4,357,600	-0.08(-0.74%)
Sep 06, 2012	10.40	10.62	10.40	10.46	3,450,400	+0.10(+0.92%)
Sep 05, 2012	10.29	10.51	10.27	10.37	3,549,600	+0.01(+0.12%)

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.