Indicators

Centene Corp (NY: CNC )

77.89 +0.75 (+0.98%)

Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.555	4.575	4.468	4.545	2,873,600	+0.01(+0.33%)
May 28, 2009	4.617	4.635	4.520	4.530	2,503,200	-0.02(-0.49%)
May 27, 2009	4.630	4.647	4.508	4.553	2,574,400	-0.08(-1.83%)
May 26, 2009	4.433	4.680	4.395	4.638	2,083,200	+0.15(+3.29%)
May 22, 2009	4.855	4.862	4.475	4.490	3,812,800	-0.35(-7.28%)
May 21, 2009	4.880	4.938	4.713	4.843	3,680,800	-0.10(-2.02%)
May 20, 2009	4.760	5.015	4.740	4.942	5,158,400	+0.21(+4.55%)
May 19, 2009	4.612	4.745	4.518	4.728	3,873,600	+0.13(+2.77%)
May 18, 2009	4.662	4.670	4.435	4.600	2,131,200	-0.01(-0.11%)
May 15, 2009	4.685	4.750	4.562	4.605	2,408,000	-0.09(-1.97%)
May 14, 2009	4.630	4.753	4.545	4.697	1,883,200	+0.10(+2.18%)
May 13, 2009	4.630	4.673	4.580	4.598	2,257,600	-0.07(-1.50%)
May 12, 2009	4.800	4.812	4.625	4.668	1,704,800	-0.10(-2.10%)
May 11, 2009	4.883	4.883	4.737	4.768	1,614,400	-0.19(-3.78%)
May 08, 2009	4.880	5.000	4.817	4.955	2,588,000	+0.14(+2.85%)
May 07, 2009	4.607	4.978	4.550	4.817	3,966,400	+0.24(+5.24%)
May 06, 2009	4.553	4.582	4.482	4.577	2,268,800	+0.04(+0.99%)
May 05, 2009	4.620	4.673	4.480	4.532	3,623,200	-0.09(-2.00%)
May 04, 2009	4.540	4.625	4.407	4.625	2,656,000	+0.09(+2.04%)

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.