Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centene Corp (NY: CNC )

77.82 +0.68 (+0.88%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.062 2.119 2.050 2.094 2,472,000 +0.04(+1.73%)
Apr 29, 2004 2.053 2.069 2.047 2.058 1,330,400 +0.01(+0.37%)
Apr 28, 2004 2.061 2.069 2.047 2.051 1,041,600 -0.01(-0.42%)
Apr 27, 2004 2.044 2.072 2.038 2.059 1,885,600 +0.03(+1.54%)
Apr 26, 2004 2.078 2.078 2.028 2.028 442,400 -0.04(-2.11%)
Apr 23, 2004 2.100 2.100 2.059 2.072 1,396,000 -0.02(-1.04%)
Apr 22, 2004 2.002 2.117 2.002 2.094 1,161,600 +0.09(+4.56%)
Apr 21, 2004 1.984 2.010 1.984 2.002 488,800 +0.02(+0.91%)
Apr 20, 2004 2.084 2.097 1.984 1.984 1,027,200 -0.09(-4.34%)
Apr 19, 2004 2.016 2.075 1.994 2.074 752,000 +0.06(+2.91%)
Apr 16, 2004 2.000 2.034 1.986 2.016 480,000 +0.02(+0.97%)
Apr 15, 2004 2.034 2.034 1.964 1.996 577,600 -0.03(-1.60%)
Apr 14, 2004 2.000 2.055 1.999 2.029 512,000 +0.02(+0.78%)
Apr 13, 2004 2.100 2.109 2.011 2.013 386,400 -0.08(-3.59%)
Apr 12, 2004 2.027 2.122 2.027 2.088 572,000 +0.06(+2.71%)
Apr 08, 2004 2.084 2.093 2.024 2.033 539,200 -0.05(-2.34%)
Apr 07, 2004 2.104 2.104 2.061 2.082 766,400 -0.02(-1.01%)
Apr 06, 2004 2.119 2.134 2.103 2.103 326,400 -0.02(-0.74%)
Apr 05, 2004 2.122 2.134 2.100 2.119 1,124,000 +0.00(+0.00%)
Apr 02, 2004 2.141 2.203 2.078 2.119 2,022,400 -0.02(-1.02%)
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.