Indicators

Centene Corp (NY: CNC )

77.99 +0.85 (+1.10%)

Streaming Delayed Price Updated: 1:44 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.553	8.605	8.408	8.553	1,953,828	+0.00(+0.00%)
May 23, 2011	8.670	8.670	8.485	8.553	1,225,408	-0.26(-2.92%)
May 20, 2011	8.910	8.910	8.678	8.810	1,948,444	-0.14(-1.59%)
May 19, 2011	8.807	9.012	8.793	8.953	1,675,796	+0.20(+2.29%)
May 18, 2011	8.572	8.768	8.547	8.752	1,650,684	+0.17(+2.04%)
May 17, 2011	8.530	8.635	8.500	8.578	2,408,784	-0.04(-0.52%)
May 16, 2011	8.643	8.832	8.540	8.623	1,810,996	-0.10(-1.15%)
May 13, 2011	8.678	8.800	8.607	8.723	1,822,732	+0.09(+0.98%)
May 12, 2011	9.295	9.295	8.623	8.637	4,147,800	-0.67(-7.20%)
May 11, 2011	8.880	9.812	8.830	9.307	10,004,616	+0.42(+4.73%)
May 10, 2011	8.875	8.922	8.797	8.887	2,078,836	+0.06(+0.71%)
May 09, 2011	8.750	9.010	8.695	8.825	2,154,868	+0.13(+1.50%)
May 06, 2011	8.697	8.855	8.652	8.695	1,848,992	+0.14(+1.64%)
May 05, 2011	8.595	8.695	8.510	8.555	2,716,536	-0.09(-0.98%)
May 04, 2011	8.873	8.925	8.640	8.640	2,101,684	-0.23(-2.65%)
May 03, 2011	9.088	9.088	8.840	8.875	1,007,396	-0.22(-2.47%)

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.