Indicators

Centene Corp (NY: CNC )

77.98 +0.84 (+1.09%)

Streaming Delayed Price Updated: 1:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.420	4.497	4.242	4.245	4,134,400	-0.24(-5.25%)
Feb 26, 2009	4.888	4.965	4.425	4.480	4,621,600	-0.40(-8.15%)
Feb 25, 2009	5.185	5.185	4.827	4.878	2,971,200	-0.35(-6.74%)
Feb 24, 2009	5.098	5.265	5.070	5.230	3,403,200	+0.20(+3.87%)
Feb 23, 2009	5.325	5.375	4.945	5.035	2,969,600	-0.26(-5.00%)
Feb 20, 2009	5.320	5.418	5.157	5.300	1,681,308	-0.11(-1.94%)
Feb 19, 2009	5.435	5.535	5.348	5.405	1,541,564	+0.04(+0.75%)
Feb 18, 2009	5.402	5.423	5.255	5.365	1,478,468	-0.02(-0.33%)
Feb 17, 2009	5.300	5.478	5.260	5.383	1,739,392	-0.07(-1.33%)
Feb 13, 2009	5.585	5.625	5.397	5.455	1,334,032	-0.11(-2.02%)
Feb 12, 2009	5.415	5.570	5.367	5.567	3,265,016	+0.11(+2.06%)
Feb 11, 2009	5.202	5.508	5.202	5.455	2,684,920	+0.26(+4.95%)
Feb 10, 2009	4.935	5.357	4.935	5.197	3,537,748	+0.36(+7.44%)
Feb 09, 2009	4.945	4.992	4.781	4.838	1,735,856	-0.12(-2.52%)
Feb 06, 2009	4.782	4.987	4.760	4.963	1,987,836	+0.15(+3.17%)
Feb 05, 2009	4.585	4.830	4.582	4.810	1,640,436	+0.19(+4.11%)
Feb 04, 2009	4.702	4.785	4.580	4.620	1,341,980	-0.09(-1.96%)
Feb 03, 2009	4.598	4.768	4.508	4.713	2,580,368	+0.16(+3.51%)

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.