Indicators

Centene Corp (NY: CNC )

77.98 +0.84 (+1.09%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	15.97	16.01	15.86	15.99	3,305,600	-0.17(-1.04%)
Sep 27, 2013	15.97	16.20	15.91	16.16	3,504,000	+0.11(+0.72%)
Sep 26, 2013	15.98	16.26	15.88	16.04	4,084,000	+0.05(+0.34%)
Sep 25, 2013	16.18	16.22	15.97	15.99	5,222,400	-0.20(-1.25%)
Sep 24, 2013	15.64	16.24	15.38	16.19	9,187,200	+0.89(+5.83%)
Sep 23, 2013	14.68	15.34	14.37	15.30	12,224,000	+0.67(+4.56%)
Sep 20, 2013	14.74	14.87	14.52	14.63	5,641,600	-0.12(-0.81%)
Sep 19, 2013	15.12	15.26	14.74	14.75	2,548,000	-0.37(-2.46%)
Sep 18, 2013	15.15	15.25	14.98	15.12	2,142,400	-0.07(-0.48%)
Sep 17, 2013	15.32	15.36	15.08	15.20	2,803,200	-0.14(-0.95%)
Sep 16, 2013	15.41	15.49	15.27	15.34	2,012,000	+0.14(+0.92%)
Sep 13, 2013	14.97	15.29	14.87	15.20	2,342,400	+0.30(+2.03%)
Sep 12, 2013	14.93	15.00	14.80	14.90	1,732,800	-0.07(-0.50%)
Sep 11, 2013	14.60	14.97	14.60	14.97	2,374,400	+0.31(+2.10%)
Sep 10, 2013	14.72	14.84	14.59	14.66	3,394,400	-0.01(-0.09%)
Sep 09, 2013	14.70	14.80	14.59	14.68	2,269,600	-0.01(-0.07%)
Sep 06, 2013	14.92	14.92	14.51	14.69	2,267,200	-0.14(-0.98%)
Sep 05, 2013	14.87	14.94	14.74	14.83	1,822,400	-0.00(-0.02%)
Sep 04, 2013	14.46	14.86	14.36	14.84	3,105,600	+0.37(+2.52%)

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.