Indicators

Centene Corp (NY: CNC )

77.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.931	1.941	1.911	1.919	290,400	-0.01(-0.49%)
Nov 26, 2003	1.938	1.947	1.918	1.928	688,000	+0.02(+1.05%)
Nov 25, 2003	1.842	1.936	1.842	1.908	1,455,200	+0.10(+5.68%)
Nov 24, 2003	1.769	1.806	1.759	1.806	1,028,000	+0.04(+2.19%)
Nov 21, 2003	1.756	1.775	1.744	1.767	1,480,000	+0.02(+1.14%)
Nov 20, 2003	1.801	1.801	1.746	1.747	998,400	-0.06(-3.15%)
Nov 19, 2003	1.788	1.806	1.758	1.804	1,177,600	+0.02(+0.87%)
Nov 18, 2003	1.797	1.812	1.772	1.788	933,600	-0.01(-0.63%)
Nov 17, 2003	1.780	1.804	1.752	1.799	1,094,400	-0.02(-0.93%)
Nov 14, 2003	1.887	1.887	1.816	1.816	780,800	-0.07(-3.49%)
Nov 13, 2003	1.845	1.884	1.839	1.882	736,000	+0.04(+2.24%)
Nov 12, 2003	1.857	1.857	1.781	1.841	1,792,800	-0.02(-1.04%)
Nov 11, 2003	1.923	1.923	1.859	1.860	604,000	-0.07(-3.41%)
Nov 10, 2003	1.930	1.936	1.922	1.926	764,000	-0.02(-1.09%)
Nov 07, 2003	1.934	1.953	1.925	1.947	888,800	+0.01(+0.45%)
Nov 06, 2003	1.919	1.932	1.902	1.938	792,000	+0.02(+1.27%)
Nov 05, 2003	1.949	1.949	1.903	1.914	699,200	-0.03(-1.80%)
Nov 04, 2003	1.984	1.984	1.938	1.949	799,200	+0.00(+0.26%)

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.