Indicators

Centene Corp (NY: CNC )

73.45 -0.38 (-0.51%)

Streaming Delayed Price Updated: 12:50 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.65	18.95	18.62	18.90	4,997,600	+0.20(+1.08%)
Jun 27, 2014	18.69	18.76	18.37	18.70	37,976,000	-0.01(-0.04%)
Jun 26, 2014	18.80	18.80	18.54	18.71	2,953,600	+0.02(+0.13%)
Jun 25, 2014	18.42	18.70	18.25	18.68	5,549,600	+0.27(+1.45%)
Jun 24, 2014	19.07	19.07	18.40	18.41	6,124,800	-0.64(-3.38%)
Jun 23, 2014	19.11	19.15	18.95	19.06	4,207,200	+0.00(+0.03%)
Jun 20, 2014	19.14	19.21	18.75	19.05	7,244,000	-0.09(-0.46%)
Jun 19, 2014	19.38	19.42	19.10	19.14	5,558,400	-0.09(-0.48%)
Jun 18, 2014	18.94	19.25	18.84	19.23	5,491,200	+0.25(+1.32%)
Jun 17, 2014	18.91	19.05	18.65	18.98	4,368,000	+0.20(+1.04%)
Jun 16, 2014	18.56	18.80	18.34	18.79	6,677,600	+0.26(+1.39%)
Jun 13, 2014	18.76	18.95	18.30	18.53	4,317,600	-0.25(-1.30%)
Jun 12, 2014	18.62	18.82	18.43	18.78	4,272,000	+0.21(+1.16%)
Jun 11, 2014	18.46	18.66	18.42	18.56	4,115,200	+0.07(+0.35%)
Jun 10, 2014	18.39	18.51	18.20	18.50	5,436,800	-0.08(-0.40%)
Jun 06, 2014	18.46	18.76	18.36	18.57	5,806,400	+0.23(+1.27%)
Jun 05, 2014	17.80	18.53	17.80	18.34	3,752,800	+0.06(+0.31%)
Jun 04, 2014	18.12	18.34	17.97	18.28	3,788,000	+0.18(+1.02%)
Jun 03, 2014	17.91	18.35	17.91	18.10	10,802,400	-0.82(-4.36%)

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.