Indicators

Centene Corp (NY: CNC )

77.57 -0.49 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.713	4.728	4.620	4.705	2,832,800	-0.03(-0.58%)
Nov 27, 2009	4.628	4.780	4.605	4.732	1,723,200	+0.01(+0.32%)
Nov 25, 2009	4.750	4.793	4.655	4.718	2,994,400	-0.00(-0.05%)
Nov 24, 2009	4.647	4.755	4.540	4.720	3,988,000	+0.09(+1.89%)
Nov 23, 2009	4.525	4.643	4.518	4.633	2,588,800	+0.13(+2.83%)
Nov 20, 2009	4.473	4.525	4.440	4.505	4,968,800	+0.00(+0.11%)
Nov 19, 2009	4.562	4.562	4.425	4.500	2,570,400	-0.08(-1.64%)
Nov 18, 2009	4.630	4.657	4.555	4.575	1,937,600	-0.06(-1.40%)
Nov 17, 2009	4.710	4.715	4.620	4.640	2,614,400	-0.10(-2.11%)
Nov 16, 2009	4.685	4.753	4.662	4.740	2,072,000	+0.09(+1.88%)
Nov 13, 2009	4.720	4.740	4.595	4.652	3,211,200	-0.04(-0.91%)
Nov 12, 2009	4.732	4.822	4.673	4.695	1,996,800	-0.06(-1.37%)
Nov 11, 2009	4.793	4.793	4.713	4.760	1,711,200	+0.01(+0.26%)
Nov 10, 2009	4.763	4.840	4.728	4.747	2,953,600	-0.02(-0.47%)
Nov 09, 2009	4.825	4.900	4.740	4.770	3,432,800	-0.04(-0.83%)
Nov 06, 2009	4.638	4.832	4.593	4.810	4,003,200	+0.14(+3.11%)
Nov 05, 2009	4.558	4.718	4.480	4.665	3,258,400	+0.14(+3.15%)
Nov 04, 2009	4.428	4.633	4.415	4.522	4,189,600	+0.13(+3.08%)
Nov 03, 2009	4.418	4.503	4.340	4.388	4,817,600	-0.04(-0.96%)

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.