Indicators

Centene Corp (NY: CNC )

73.44 -0.39 (-0.53%)

Streaming Delayed Price Updated: 1:31 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	12.95	13.19	12.89	13.12	4,376,800	+0.12(+0.96%)
Jun 27, 2013	12.52	13.10	12.52	12.99	5,644,000	+0.65(+5.25%)
Jun 26, 2013	12.43	12.52	12.26	12.34	2,734,400	+0.01(+0.12%)
Jun 25, 2013	12.56	12.56	12.22	12.33	2,737,600	-0.13(-1.06%)
Jun 24, 2013	12.46	12.59	12.36	12.46	2,984,000	-0.06(-0.48%)
Jun 21, 2013	12.64	12.72	12.30	12.52	6,889,600	-0.08(-0.60%)
Jun 20, 2013	12.77	12.78	12.54	12.60	2,463,200	-0.32(-2.48%)
Jun 19, 2013	13.00	13.06	12.87	12.91	1,804,000	-0.08(-0.62%)
Jun 18, 2013	12.75	13.01	12.66	12.99	2,003,200	+0.29(+2.30%)
Jun 17, 2013	12.67	12.97	12.62	12.70	3,849,600	+0.09(+0.73%)
Jun 14, 2013	12.52	12.78	12.44	12.61	5,790,400	+0.07(+0.54%)
Jun 13, 2013	12.32	12.57	12.19	12.54	5,701,600	+0.21(+1.68%)
Jun 12, 2013	12.43	12.46	12.18	12.34	3,160,000	-0.05(-0.42%)
Jun 11, 2013	12.45	12.49	12.27	12.39	1,909,600	-0.16(-1.28%)
Jun 10, 2013	12.44	12.55	12.38	12.55	2,257,600	+0.12(+0.97%)
Jun 07, 2013	12.15	12.56	12.15	12.43	2,335,200	+0.35(+2.90%)
Jun 06, 2013	11.98	12.25	11.95	12.08	3,269,600	+0.10(+0.79%)
Jun 05, 2013	12.27	12.29	11.95	11.98	1,384,000	-0.29(-2.34%)
Jun 04, 2013	12.22	12.45	12.06	12.27	2,158,400	+0.05(+0.43%)

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.