Indicators

Centene Corp (NY: CNC )

78.09 +0.95 (+1.23%)

Streaming Delayed Price Updated: 2:52 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.935	9.100	8.840	9.057	1,467,156	+0.11(+1.20%)
Apr 28, 2011	8.812	9.002	8.807	8.950	1,313,676	+0.04(+0.39%)
Apr 27, 2011	8.650	8.985	8.502	8.915	2,233,884	+0.37(+4.33%)
Apr 26, 2011	8.092	8.870	8.092	8.545	3,545,376	+0.51(+6.31%)
Apr 25, 2011	8.168	8.182	8.020	8.037	1,419,244	-0.20(-2.40%)
Apr 21, 2011	8.152	8.332	8.133	8.235	656,356	+0.20(+2.49%)
Apr 20, 2011	8.117	8.170	7.900	8.035	1,361,180	+0.05(+0.69%)
Apr 19, 2011	7.895	8.020	7.838	7.980	823,616	+0.12(+1.46%)
Apr 18, 2011	8.027	8.050	7.835	7.865	779,692	-0.30(-3.67%)
Apr 15, 2011	8.043	8.210	8.008	8.165	697,820	+0.09(+1.15%)
Apr 14, 2011	7.995	8.088	7.965	8.072	644,548	+0.00(+0.00%)
Apr 13, 2011	8.062	8.102	7.970	8.072	989,680	+0.07(+0.84%)
Apr 12, 2011	8.025	8.117	7.963	8.005	1,064,996	-0.03(-0.40%)
Apr 11, 2011	8.035	8.090	7.968	8.037	850,348	+0.01(+0.12%)
Apr 08, 2011	8.240	8.275	7.930	8.027	1,511,036	-0.14(-1.74%)
Apr 07, 2011	8.250	8.330	8.165	8.170	1,403,532	-0.06(-0.79%)
Apr 06, 2011	8.383	8.400	8.235	8.235	1,160,640	-0.12(-1.47%)
Apr 05, 2011	8.457	8.470	8.345	8.357	1,359,592	-0.13(-1.59%)
Apr 04, 2011	8.395	8.518	8.395	8.492	943,032	+0.12(+1.40%)

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.