Indicators

Centene Corp (NY: CNC )

78.08 +0.94 (+1.21%)

Streaming Delayed Price Updated: 2:34 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	6.870	6.933	6.765	6.860	1,588,080	-0.03(-0.44%)
Dec 28, 2007	6.803	6.933	6.745	6.890	1,736,400	+0.05(+0.77%)
Dec 27, 2007	6.782	6.902	6.670	6.838	1,486,780	+0.07(+1.03%)
Dec 26, 2007	6.705	6.808	6.688	6.768	775,200	+0.07(+1.01%)
Dec 24, 2007	6.625	6.777	6.625	6.700	742,000	+0.10(+1.55%)
Dec 21, 2007	6.652	6.690	6.550	6.598	2,918,400	+0.04(+0.57%)
Dec 20, 2007	6.595	6.665	6.513	6.560	3,244,800	+0.02(+0.31%)
Dec 19, 2007	6.650	6.668	6.503	6.540	1,951,060	-0.10(-1.54%)
Dec 18, 2007	6.480	6.715	6.473	6.643	2,517,600	+0.20(+3.02%)
Dec 17, 2007	6.362	6.508	6.345	6.447	1,858,400	+0.04(+0.55%)
Dec 14, 2007	6.150	6.497	6.143	6.412	1,559,200	+0.21(+3.43%)
Dec 13, 2007	6.265	6.287	6.088	6.200	1,888,152	-0.11(-1.70%)
Dec 12, 2007	6.298	6.375	6.218	6.308	1,027,040	+0.11(+1.77%)
Dec 11, 2007	6.460	6.463	6.175	6.197	1,358,400	-0.24(-3.73%)
Dec 10, 2007	6.390	6.497	6.360	6.438	1,416,400	+0.08(+1.26%)
Dec 07, 2007	6.473	6.487	6.303	6.357	1,878,800	-0.11(-1.70%)
Dec 06, 2007	6.500	6.500	6.188	6.468	2,909,600	-0.04(-0.65%)
Dec 05, 2007	6.420	6.595	6.285	6.510	5,142,288	+0.19(+3.01%)
Dec 04, 2007	6.195	6.332	6.138	6.320	1,922,000	+0.07(+1.12%)

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.