Indicators

Centene Corp (NY: CNC )

77.57 -0.49 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	12.33	12.35	12.19	12.20	2,649,944	-0.11(-0.89%)
Feb 28, 2012	12.19	12.38	12.10	12.31	2,513,308	+0.16(+1.34%)
Feb 27, 2012	12.17	12.28	12.04	12.15	1,340,840	-0.08(-0.63%)
Feb 24, 2012	12.15	12.26	12.15	12.22	1,287,000	+0.11(+0.87%)
Feb 23, 2012	12.17	12.28	12.09	12.12	1,893,596	-0.01(-0.06%)
Feb 22, 2012	12.41	12.47	12.10	12.13	2,715,356	-0.32(-2.53%)
Feb 21, 2012	12.44	12.54	12.33	12.44	1,611,304	+0.01(+0.06%)
Feb 17, 2012	12.52	12.59	12.38	12.44	1,547,456	-0.00(-0.02%)
Feb 16, 2012	12.17	12.45	12.15	12.44	1,880,288	+0.26(+2.16%)
Feb 15, 2012	12.41	12.50	12.12	12.18	2,652,180	+0.01(+0.06%)
Feb 14, 2012	12.20	12.28	12.11	12.17	1,543,672	-0.10(-0.82%)
Feb 13, 2012	11.92	12.32	11.88	12.27	2,373,524	+0.44(+3.70%)
Feb 10, 2012	11.66	11.99	11.57	11.83	1,901,888	+0.06(+0.51%)
Feb 09, 2012	11.90	12.04	11.71	11.77	2,296,092	-0.14(-1.22%)
Feb 08, 2012	11.47	11.91	11.41	11.91	3,524,960	+0.47(+4.13%)
Feb 07, 2012	11.30	11.57	11.04	11.44	4,579,932	+0.04(+0.37%)
Feb 06, 2012	11.49	11.60	11.33	11.40	2,480,768	-0.17(-1.47%)
Feb 03, 2012	11.82	11.85	11.48	11.57	1,927,620	-0.09(-0.77%)
Feb 02, 2012	11.51	11.67	11.50	11.66	2,731,020	+0.07(+0.65%)

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.