Indicators

Centene Corp (NY: CNC )

78.06 +0.92 (+1.19%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	8.662	8.775	8.305	8.340	3,577,600	-0.14(-1.71%)
Feb 25, 2005	8.275	8.595	8.135	8.485	3,799,200	+0.26(+3.22%)
Feb 24, 2005	8.115	8.238	7.975	8.220	2,635,200	+0.11(+1.33%)
Feb 23, 2005	7.928	8.258	7.628	8.113	3,720,800	+0.06(+0.78%)
Feb 22, 2005	8.443	8.443	7.960	8.050	5,705,600	-0.39(-4.65%)
Feb 18, 2005	8.588	8.588	8.387	8.443	3,382,400	-0.12(-1.37%)
Feb 17, 2005	8.777	8.783	8.480	8.560	3,706,400	-0.15(-1.78%)
Feb 16, 2005	8.640	8.742	8.613	8.715	1,850,400	+0.02(+0.26%)
Feb 15, 2005	8.670	8.748	8.600	8.693	2,775,200	+0.03(+0.29%)
Feb 14, 2005	8.502	8.845	8.475	8.668	5,164,000	+0.17(+1.94%)
Feb 11, 2005	8.297	8.617	8.297	8.502	4,161,600	+0.21(+2.50%)
Feb 10, 2005	8.137	8.348	8.045	8.295	4,828,800	+0.21(+2.57%)
Feb 09, 2005	8.130	8.293	8.062	8.088	4,666,400	-0.04(-0.52%)
Feb 08, 2005	8.285	8.318	7.952	8.130	4,368,800	-0.17(-2.05%)
Feb 07, 2005	8.475	8.475	8.275	8.300	4,482,400	-0.17(-2.06%)
Feb 04, 2005	8.325	8.475	8.305	8.475	2,588,000	+0.12(+1.50%)
Feb 03, 2005	8.287	8.350	8.188	8.350	3,362,400	+0.19(+2.30%)
Feb 02, 2005	8.342	8.342	7.935	8.162	6,425,600	-0.18(-2.16%)

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.