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 (%)
Sep 28, 2007	5.375	5.447	5.293	5.378	1,482,800	+0.00(+0.05%)
Sep 27, 2007	5.410	5.410	5.293	5.375	1,144,400	-0.03(-0.56%)
Sep 26, 2007	5.287	5.465	5.265	5.405	2,874,000	+0.14(+2.66%)
Sep 25, 2007	5.250	5.365	5.250	5.265	978,800	+0.00(+0.10%)
Sep 24, 2007	5.285	5.320	5.218	5.260	1,313,600	-0.02(-0.28%)
Sep 21, 2007	5.365	5.390	5.220	5.275	2,215,600	-0.04(-0.85%)
Sep 20, 2007	5.225	5.388	5.202	5.320	1,904,800	+0.10(+1.82%)
Sep 19, 2007	5.253	5.340	5.165	5.225	1,470,800	+0.01(+0.29%)
Sep 18, 2007	5.010	5.220	4.973	5.210	1,860,800	+0.20(+3.99%)
Sep 17, 2007	4.970	5.025	4.905	5.010	1,847,200	+0.04(+0.70%)
Sep 14, 2007	5.015	5.022	4.930	4.975	1,023,200	-0.11(-2.12%)
Sep 13, 2007	5.168	5.178	5.010	5.082	841,600	-0.08(-1.55%)
Sep 12, 2007	5.088	5.317	5.088	5.162	1,614,800	+0.06(+1.23%)
Sep 11, 2007	5.025	5.185	5.035	5.100	1,428,400	+0.07(+1.49%)
Sep 10, 2007	5.035	5.090	4.960	5.025	1,317,600	+0.02(+0.40%)
Sep 07, 2007	5.072	5.105	4.970	5.005	1,616,000	-0.15(-2.91%)
Sep 06, 2007	5.045	5.162	4.978	5.155	1,509,200	+0.11(+2.18%)
Sep 05, 2007	5.010	5.070	4.970	5.045	1,018,800	-0.00(-0.10%)

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.