Indicators

Centene Corp (NY: CNC )

77.34 +0.20 (+0.26%)

Streaming Delayed Price Updated: 9:37 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	6.247	6.308	6.178	6.230	1,468,400	-0.01(-0.24%)
Jan 30, 2007	6.250	6.287	6.202	6.245	1,562,400	+0.03(+0.44%)
Jan 29, 2007	6.245	6.360	6.180	6.218	863,600	-0.03(-0.48%)
Jan 26, 2007	6.265	6.300	6.107	6.247	1,117,600	+0.00(+0.08%)
Jan 25, 2007	6.410	6.425	6.168	6.242	1,248,400	-0.17(-2.69%)
Jan 24, 2007	6.253	6.425	6.218	6.415	1,070,400	+0.16(+2.60%)
Jan 23, 2007	6.245	6.388	6.168	6.253	1,251,200	+0.00(+0.00%)
Jan 22, 2007	6.395	6.395	6.208	6.253	1,366,400	-0.14(-2.23%)
Jan 19, 2007	6.375	6.412	6.277	6.395	924,800	+0.04(+0.71%)
Jan 18, 2007	6.492	6.577	6.225	6.350	2,578,800	-0.16(-2.42%)
Jan 17, 2007	6.655	6.655	6.495	6.508	1,038,000	-0.14(-2.18%)
Jan 16, 2007	6.478	6.665	6.463	6.652	1,288,800	+0.17(+2.70%)
Jan 12, 2007	6.332	6.492	6.332	6.478	1,475,600	+0.13(+2.09%)
Jan 11, 2007	6.157	6.485	6.157	6.345	2,418,400	+0.21(+3.34%)
Jan 10, 2007	6.228	6.228	6.088	6.140	1,158,000	-0.11(-1.76%)
Jan 09, 2007	6.263	6.275	6.155	6.250	1,250,400	+0.01(+0.12%)
Jan 08, 2007	6.192	6.277	6.053	6.242	875,200	+0.04(+0.69%)
Jan 05, 2007	6.175	6.300	6.145	6.200	1,700,800	-0.00(-0.08%)
Jan 04, 2007	6.140	6.242	6.060	6.205	3,549,200	+0.05(+0.77%)

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.