Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centene Corp (NY: CNC )

77.43 +0.29 (+0.38%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 0.1479 0.1562 0.1467 0.1554 30,978,000 +0.01(+4.19%)
Apr 29, 2002 0.1671 0.1671 0.1487 0.1492 46,995,600 -0.02(-9.82%)
Apr 26, 2002 0.1650 0.1679 0.1604 0.1654 23,814,000 +0.00(+0.51%)
Apr 25, 2002 0.1696 0.1708 0.1646 0.1646 23,061,600 -0.01(-3.42%)
Apr 24, 2002 0.1750 0.1758 0.1592 0.1704 31,981,200 -0.00(-1.21%)
Apr 23, 2002 0.1842 0.1871 0.1713 0.1725 28,425,600 -0.01(-5.26%)
Apr 22, 2002 0.1821 0.1913 0.1787 0.1821 23,007,600 -0.00(-0.23%)
Apr 19, 2002 0.1958 0.1963 0.1754 0.1825 38,757,600 -0.01(-4.78%)
Apr 18, 2002 0.2042 0.2104 0.1917 0.1917 41,277,600 -0.01(-6.12%)
Apr 17, 2002 0.1917 0.2092 0.1879 0.2042 50,938,800 +0.02(+8.65%)
Apr 16, 2002 0.2021 0.2021 0.1875 0.1879 54,566,400 -0.01(-7.39%)
Apr 15, 2002 0.2075 0.2117 0.2025 0.2029 79,089,600 +0.01(+3.62%)
Apr 12, 2002 0.1833 0.2021 0.1825 0.1958 68,826,000 +0.01(+7.55%)
Apr 11, 2002 0.1737 0.1833 0.1737 0.1821 40,887,600 +0.01(+4.80%)
Apr 10, 2002 0.1708 0.1750 0.1675 0.1737 23,550,000 +0.00(+2.46%)
Apr 09, 2002 0.1667 0.1742 0.1658 0.1696 28,676,400 +0.00(+2.00%)
Apr 08, 2002 0.1750 0.1750 0.1592 0.1663 34,478,400 -0.01(-5.00%)
Apr 05, 2002 0.1729 0.1858 0.1704 0.1750 68,811,600 +0.00(+1.20%)
Apr 04, 2002 0.1625 0.1758 0.1571 0.1729 77,671,200 +0.01(+7.24%)
Apr 03, 2002 0.1562 0.1633 0.1479 0.1613 28,970,400 +0.01(+4.31%)
Apr 02, 2002 0.1625 0.1625 0.1517 0.1546 29,096,400 -0.01(-4.38%)
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.