Indicators

Centene Corp (NY: CNC )

77.97 +0.83 (+1.07%)

Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.20	35.44	35.02	35.25	2,780,774	-0.30(-0.86%)
Feb 27, 2017	35.37	35.71	35.26	35.55	2,959,074	+0.25(+0.71%)
Feb 24, 2017	35.11	35.31	34.84	35.30	2,478,520	+0.02(+0.04%)
Feb 23, 2017	35.35	35.49	35.02	35.29	2,152,524	+0.17(+0.48%)
Feb 22, 2017	35.12	35.30	34.88	35.12	2,366,308	-0.02(-0.06%)
Feb 21, 2017	33.89	35.22	33.80	35.14	3,216,146	+1.34(+3.95%)
Feb 17, 2017		33.80	33.80	33.80	0	-1.23(-3.51%)
Feb 16, 2017	35.17	35.43	34.84	35.03	5,243,462	-0.69(-1.93%)
Feb 15, 2017	35.28	35.95	35.28	35.73	3,256,868	+0.26(+0.73%)
Feb 14, 2017	34.80	35.52	34.77	35.47	3,386,414	+0.50(+1.43%)
Feb 13, 2017	34.77	35.24	34.74	34.97	2,826,338	+0.27(+0.76%)
Feb 10, 2017	34.58	34.83	34.45	34.70	2,864,280	+0.03(+0.09%)
Feb 09, 2017	34.34	34.80	34.18	34.67	2,724,776	+0.34(+0.98%)
Feb 08, 2017	33.51	34.49	33.51	34.34	6,599,684	+0.84(+2.49%)
Feb 07, 2017	33.09	34.44	33.00	33.50	8,827,906	+1.68(+5.30%)
Feb 06, 2017	32.32	32.36	31.56	31.82	4,151,970	-0.54(-1.68%)
Feb 03, 2017	32.12	32.50	32.05	32.36	3,401,424	+0.35(+1.11%)
Feb 02, 2017	32.03	32.05	31.64	32.01	1,872,630	-0.09(-0.30%)

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.