Indicators

Centene Corp (NY: CNC )

78.40 +0.83 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1.846	1.936	1.841	1.891	804,800	+0.05(+2.93%)
Feb 26, 2004	1.834	1.846	1.818	1.837	645,600	-0.01(-0.41%)
Feb 25, 2004	1.816	1.853	1.804	1.845	599,200	+0.03(+1.76%)
Feb 24, 2004	1.812	1.834	1.798	1.813	703,200	+0.00(+0.03%)
Feb 23, 2004	1.869	1.874	1.812	1.812	896,000	-0.06(-3.01%)
Feb 20, 2004	1.887	1.887	1.863	1.869	602,400	-0.02(-1.16%)
Feb 19, 2004	1.909	1.928	1.887	1.891	1,022,400	-0.02(-0.98%)
Feb 18, 2004	1.922	1.924	1.895	1.909	1,353,600	-0.01(-0.33%)
Feb 17, 2004	1.914	1.922	1.913	1.916	887,200	+0.02(+0.82%)
Feb 13, 2004	1.964	1.964	1.889	1.900	962,400	-0.06(-2.94%)
Feb 12, 2004	2.006	2.006	1.942	1.958	1,096,800	-0.05(-2.61%)
Feb 11, 2004	2.010	2.029	2.004	2.010	1,616,800	+0.01(+0.75%)
Feb 10, 2004	1.903	2.011	1.903	1.995	1,469,600	+0.09(+4.86%)
Feb 09, 2004	1.938	1.949	1.897	1.903	1,878,400	-0.03(-1.81%)
Feb 06, 2004	1.871	1.938	1.859	1.938	1,292,000	+0.06(+3.30%)
Feb 05, 2004	1.918	1.918	1.850	1.876	828,800	-0.03(-1.41%)
Feb 04, 2004	1.981	1.996	1.903	1.903	1,142,400	-0.09(-4.34%)
Feb 03, 2004	1.976	1.989	1.959	1.989	449,600	+0.01(+0.66%)

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.