Indicators

Centene Corp (NY: CNC )

77.14 -0.95 (-1.22%)

Official Closing 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 (%)
May 29, 2015	36.25	37.75	35.72	37.67	11,451,978	+1.47(+4.05%)
May 28, 2015	36.01	36.25	35.69	36.20	2,825,288	+0.13(+0.36%)
May 27, 2015	35.73	36.25	35.65	36.08	2,671,442	+0.51(+1.42%)
May 26, 2015	35.53	35.84	35.34	35.57	2,945,752	+0.02(+0.04%)
May 22, 2015	35.66	35.55	35.55	35.55	1,297,400	-0.23(-0.66%)
May 21, 2015	35.34	35.86	35.15	35.79	1,467,394	+0.31(+0.89%)
May 20, 2015	35.28	35.74	35.15	35.48	2,231,816	+0.29(+0.82%)
May 19, 2015	34.99	35.47	34.90	35.19	1,686,656	+0.30(+0.87%)
May 18, 2015	34.16	34.98	34.09	34.88	1,733,958	+0.83(+2.42%)
May 15, 2015	34.16	34.23	33.66	34.05	2,380,446	-0.02(-0.07%)
May 14, 2015	34.09	34.26	33.90	34.08	1,755,456	+0.34(+0.99%)
May 13, 2015	33.90	34.27	33.61	33.74	2,213,448	+0.02(+0.06%)
May 12, 2015	32.80	33.81	32.67	33.73	3,119,366	+0.75(+2.26%)
May 11, 2015	32.80	33.30	32.80	32.98	3,129,296	+0.19(+0.58%)
May 08, 2015	32.27	32.98	32.27	32.79	2,521,618	+0.83(+2.60%)
May 07, 2015	31.64	32.13	31.64	31.96	1,944,640	+0.19(+0.58%)
May 06, 2015	31.77	32.19	31.45	31.77	1,846,054	+0.12(+0.39%)
May 05, 2015	32.26	32.47	31.55	31.65	2,178,820	-0.77(-2.36%)
May 04, 2015	31.50	32.61	31.50	32.41	4,135,758	+0.96(+3.07%)

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.