Indicators

Centene Corp (NY: CNC )

78.09 +0.95 (+1.23%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.242	5.305	5.022	5.202	5,178,908	-0.05(-0.90%)
Apr 27, 2007	5.357	5.362	5.220	5.250	2,170,800	-0.11(-2.10%)
Apr 26, 2007	5.530	5.588	5.298	5.362	3,710,800	-0.18(-3.25%)
Apr 25, 2007	5.570	5.595	5.450	5.543	2,604,800	-0.01(-0.18%)
Apr 24, 2007	5.950	5.952	5.460	5.553	9,493,600	-0.44(-7.38%)
Apr 23, 2007	5.920	6.070	5.883	5.995	1,608,000	+0.04(+0.67%)
Apr 20, 2007	5.920	6.000	5.860	5.955	1,226,000	+0.09(+1.62%)
Apr 19, 2007	5.938	5.938	5.770	5.860	1,718,000	-0.08(-1.43%)
Apr 18, 2007	5.805	6.055	5.775	5.945	2,990,800	+0.12(+2.10%)
Apr 17, 2007	5.865	5.912	5.800	5.822	1,419,600	-0.05(-0.89%)
Apr 16, 2007	5.692	5.900	5.670	5.875	1,868,196	+0.23(+4.03%)
Apr 13, 2007	5.595	5.673	5.565	5.647	2,074,400	+0.05(+0.85%)
Apr 12, 2007	5.575	5.622	5.525	5.600	1,718,800	+0.02(+0.36%)
Apr 11, 2007	5.662	5.688	5.530	5.580	1,638,000	-0.06(-1.15%)
Apr 10, 2007	5.700	5.728	5.620	5.645	1,323,200	-0.07(-1.27%)
Apr 09, 2007	5.615	5.775	5.603	5.718	1,981,200	+0.12(+2.14%)
Apr 05, 2007	5.683	5.710	5.572	5.598	2,349,200	-0.06(-1.15%)
Apr 04, 2007	5.550	5.665	5.548	5.662	2,571,200	+0.13(+2.30%)
Apr 03, 2007	5.385	5.638	5.355	5.535	3,841,600	+0.19(+3.55%)

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.