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 (%)
Nov 28, 2014	24.68	24.86	24.64	24.69	2,229,600	+0.03(+0.11%)
Nov 26, 2014	24.77	25.00	24.59	24.66	3,113,600	+0.00(+0.01%)
Nov 25, 2014	24.83	24.87	24.53	24.66	4,179,200	+0.01(+0.02%)
Nov 24, 2014	24.69	24.78	24.61	24.66	6,988,000	+0.06(+0.26%)
Nov 21, 2014	24.93	24.98	24.47	24.59	4,669,600	-0.09(-0.38%)
Nov 20, 2014	24.43	24.86	24.41	24.69	3,145,600	+0.07(+0.28%)
Nov 19, 2014	24.57	24.71	24.42	24.62	4,348,800	-0.01(-0.05%)
Nov 18, 2014	24.59	25.04	24.57	24.63	6,240,800	+0.12(+0.51%)
Nov 17, 2014	24.24	24.52	24.16	24.50	6,532,000	+0.36(+1.48%)
Nov 14, 2014	24.25	24.58	24.04	24.15	4,995,200	-0.18(-0.74%)
Nov 13, 2014	24.20	24.50	23.98	24.33	5,755,200	-0.05(-0.19%)
Nov 12, 2014	23.79	24.40	23.75	24.38	7,158,400	+0.59(+2.46%)
Nov 11, 2014	23.49	23.81	23.39	23.79	5,386,400	+0.35(+1.50%)
Nov 10, 2014	22.99	23.52	22.79	23.44	5,804,800	+0.51(+2.21%)
Nov 07, 2014	23.30	23.41	22.70	22.93	6,589,600	-0.46(-1.97%)
Nov 06, 2014	23.22	23.56	23.21	23.39	3,402,400	+0.27(+1.16%)
Nov 05, 2014	23.23	23.30	22.80	23.12	5,220,000	+0.11(+0.49%)
Nov 04, 2014	22.92	23.33	22.77	23.01	4,941,600	+0.12(+0.51%)

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.