Indicators

Centene Corp (NY: CNC )

77.92 +0.78 (+1.02%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.256	2.260	2.233	2.253	395,200	-0.01(-0.30%)
May 27, 2004	2.257	2.275	2.226	2.260	748,000	+0.00(+0.17%)
May 26, 2004	2.178	2.309	2.175	2.256	1,752,000	+0.08(+3.44%)
May 25, 2004	2.103	2.206	2.103	2.181	1,772,000	+0.08(+3.71%)
May 24, 2004	2.062	2.111	2.056	2.103	1,623,200	+0.11(+5.52%)
May 21, 2004	1.968	2.001	1.956	1.993	714,400	+0.03(+1.62%)
May 20, 2004	1.940	1.966	1.940	1.961	851,200	+0.02(+1.10%)
May 19, 2004	1.988	1.991	1.938	1.940	828,800	-0.04(-2.08%)
May 18, 2004	1.944	1.984	1.941	1.981	531,200	+0.04(+2.26%)
May 17, 2004	1.944	1.950	1.931	1.938	681,600	-0.01(-0.42%)
May 14, 2004	1.941	1.981	1.909	1.946	956,000	-0.02(-0.86%)
May 13, 2004	1.875	1.975	1.874	1.962	1,108,800	+0.09(+4.67%)
May 12, 2004	1.875	1.877	1.834	1.875	1,494,400	+0.00(+0.00%)
May 11, 2004	1.884	1.892	1.872	1.875	696,800	-0.01(-0.40%)
May 10, 2004	1.918	1.929	1.881	1.883	562,400	-0.05(-2.68%)
May 07, 2004	2.017	2.025	1.934	1.934	653,600	-0.08(-4.09%)
May 06, 2004	2.034	2.034	1.992	2.017	1,220,000	-0.03(-1.47%)
May 05, 2004	2.073	2.075	2.047	2.047	573,600	-0.03(-1.27%)
May 04, 2004	2.084	2.084	2.056	2.073	1,346,400	-0.01(-0.39%)

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.