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 (%)
Jan 31, 2017	31.38	31.65	31.18	31.64	2,066,802	+0.26(+0.83%)
Jan 30, 2017	31.93	31.93	31.26	31.38	1,779,304	-0.52(-1.65%)
Jan 27, 2017	31.82	32.02	31.59	31.90	1,624,544	+0.15(+0.49%)
Jan 26, 2017	32.34	32.45	31.70	31.75	3,615,450	-0.50(-1.54%)
Jan 25, 2017	31.45	32.34	31.45	32.24	2,842,442	+0.76(+2.41%)
Jan 24, 2017	31.55	31.55	30.87	31.48	3,059,490	-0.07(-0.21%)
Jan 23, 2017	31.67	31.67	30.68	31.55	3,676,606	-0.11(-0.35%)
Jan 20, 2017	31.18	31.72	31.11	31.66	2,550,622	+0.53(+1.69%)
Jan 19, 2017	31.36	31.64	31.12	31.13	2,908,026	-0.30(-0.97%)
Jan 18, 2017	31.68	31.72	31.35	31.43	2,572,830	-0.11(-0.33%)
Jan 17, 2017	31.25	31.61	30.71	31.54	1,941,502	+0.21(+0.69%)
Jan 13, 2017		31.32	31.32	31.32	0	-0.03(-0.10%)
Jan 12, 2017	30.66	31.38	30.57	31.36	3,512,836	+0.52(+1.67%)
Jan 11, 2017	31.05	31.36	30.52	30.84	2,648,990	-0.22(-0.71%)
Jan 10, 2017	30.86	31.42	30.70	31.06	3,523,412	+0.07(+0.24%)
Jan 09, 2017	30.43	31.05	30.43	30.98	3,386,120	+0.46(+1.52%)
Jan 06, 2017	30.04	30.70	30.04	30.52	2,529,454	+0.45(+1.48%)
Jan 05, 2017	30.07	30.17	29.89	30.07	2,882,376	-0.05(-0.17%)
Jan 04, 2017	29.35	30.25	29.16	30.12	4,213,336	+0.97(+3.33%)

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.