Indicators

Centene Corp (NY: CNC )

77.57 -0.49 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.952	6.183	5.952	6.022	2,584,000	+0.07(+1.18%)
Feb 27, 2007	6.000	6.032	5.885	5.952	2,020,800	-0.09(-1.49%)
Feb 26, 2007	6.085	6.085	5.982	6.043	1,197,200	-0.04(-0.66%)
Feb 23, 2007	6.195	6.195	6.050	6.082	792,400	-0.11(-1.82%)
Feb 22, 2007	6.160	6.215	6.115	6.195	929,200	+0.04(+0.57%)
Feb 21, 2007	6.175	6.245	6.075	6.160	1,444,000	-0.02(-0.28%)
Feb 20, 2007	5.987	6.223	5.933	6.178	1,298,800	+0.16(+2.57%)
Feb 16, 2007	6.008	6.085	5.975	6.022	1,444,000	+0.01(+0.25%)
Feb 15, 2007	5.950	6.058	5.890	6.008	1,445,200	+0.06(+1.05%)
Feb 14, 2007	5.950	6.000	5.915	5.945	1,766,792	-0.00(-0.08%)
Feb 13, 2007	5.928	5.990	5.872	5.950	1,407,556	+0.03(+0.42%)
Feb 12, 2007	5.867	5.968	5.798	5.925	2,185,408	+0.05(+0.94%)
Feb 09, 2007	5.900	5.940	5.812	5.870	2,155,600	-0.00(-0.09%)
Feb 08, 2007	6.125	6.125	5.803	5.875	3,988,400	-0.25(-4.08%)
Feb 07, 2007	6.200	6.200	5.345	6.125	5,073,600	-0.10(-1.61%)
Feb 06, 2007	6.213	6.372	6.030	6.225	5,504,800	-0.17(-2.70%)
Feb 05, 2007	6.410	6.447	6.240	6.397	2,400,400	-0.04(-0.58%)
Feb 02, 2007	6.430	6.595	6.375	6.435	1,118,800	-0.03(-0.39%)

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.