Indicators

Centene Corp (NY: CNC )

78.40 +0.83 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	11.07	11.08	10.97	11.01	3,465,600	-0.03(-0.29%)
Mar 27, 2013	11.09	11.21	11.03	11.04	3,524,000	-0.09(-0.79%)
Mar 26, 2013	11.21	11.31	11.05	11.13	3,082,400	-0.02(-0.16%)
Mar 25, 2013	11.21	11.31	11.10	11.15	2,003,200	-0.04(-0.36%)
Mar 22, 2013	11.30	11.41	11.06	11.19	2,760,000	-0.06(-0.53%)
Mar 21, 2013	11.31	11.37	11.21	11.25	3,128,800	-0.12(-1.06%)
Mar 20, 2013	11.36	11.44	11.29	11.37	2,449,600	+0.09(+0.82%)
Mar 19, 2013	11.39	11.56	11.20	11.28	2,612,000	-0.08(-0.73%)
Mar 18, 2013	11.34	11.51	11.34	11.36	2,610,400	-0.09(-0.79%)
Mar 15, 2013	11.35	11.49	11.29	11.45	5,988,000	+0.08(+0.70%)
Mar 14, 2013	11.51	11.53	11.15	11.37	7,916,000	-0.39(-3.30%)
Mar 13, 2013	11.63	11.82	11.61	11.76	3,244,000	+0.13(+1.12%)
Mar 12, 2013	11.79	11.91	11.59	11.62	5,716,000	-0.22(-1.86%)
Mar 11, 2013	11.90	11.96	11.77	11.85	3,424,000	-0.13(-1.13%)
Mar 08, 2013	11.85	12.14	11.83	11.98	8,421,600	+0.23(+1.96%)
Mar 07, 2013	11.52	11.80	11.52	11.75	5,141,600	+0.24(+2.06%)
Mar 06, 2013	11.39	11.64	11.37	11.51	2,499,200	+0.15(+1.36%)
Mar 05, 2013	11.23	11.43	11.17	11.36	2,569,600	+0.19(+1.66%)
Mar 04, 2013	11.38	11.49	11.16	11.17	4,297,600	-0.25(-2.21%)

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.