Indicators

Centene Corp (NY: CNC )

78.03 +0.89 (+1.15%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.897	5.912	5.793	5.898	8,100	+0.12(+2.14%)
Sep 29, 2010	5.705	5.822	5.622	5.775	2,496,592	+0.04(+0.74%)
Sep 28, 2010	5.548	5.747	5.478	5.732	1,832	+0.21(+3.71%)
Sep 27, 2010	5.515	5.558	5.428	5.527	1,168,108	+0.03(+0.55%)
Sep 24, 2010	5.383	5.508	5.335	5.497	1,325,492	+0.17(+3.24%)
Sep 23, 2010	5.478	5.518	5.312	5.325	7,596	-0.17(-3.14%)
Sep 22, 2010	5.535	5.600	5.438	5.497	1,143,916	-0.05(-0.86%)
Sep 21, 2010	5.565	5.620	5.478	5.545	1,319,408	-0.03(-0.58%)
Sep 20, 2010	5.468	5.585	5.455	5.577	2,175,200	+0.10(+1.92%)
Sep 17, 2010	5.473	5.540	5.365	5.473	2,244,060	-0.08(-1.44%)
Sep 15, 2010	5.503	5.588	5.470	5.553	1,080,024	+0.05(+0.95%)
Sep 14, 2010	5.532	5.535	5.380	5.500	1,399,332	-0.03(-0.59%)
Sep 13, 2010	5.473	5.570	5.460	5.532	1,957,020	+0.11(+2.08%)
Sep 10, 2010	5.388	5.500	5.265	5.420	2,080,548	+0.09(+1.64%)
Sep 09, 2010	5.325	5.406	5.277	5.332	1,113,084	+0.05(+0.95%)
Sep 08, 2010	5.260	5.325	5.232	5.282	1,185,464	+0.04(+0.71%)
Sep 07, 2010	5.245	5.295	5.152	5.245	6,180	-0.12(-2.24%)
Sep 03, 2010	5.195	5.370	5.192	5.365	1,576,300	+0.22(+4.33%)
Sep 02, 2010	5.152	5.180	5.077	5.143	4,700	-0.01(-0.19%)

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.