Indicators

Centene Corp (NY: CNC )

78.08 +0.94 (+1.22%)

Streaming Delayed Price Updated: 2:33 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.54	27.60	27.23	27.29	5,309,600	-0.41(-1.46%)
Jan 29, 2015	27.50	27.71	27.31	27.70	5,370,400	+0.27(+0.99%)
Jan 28, 2015	27.93	28.07	27.32	27.42	2,877,600	-0.39(-1.42%)
Jan 27, 2015	27.84	28.00	27.57	27.82	1,960,800	-0.13(-0.47%)
Jan 26, 2015	27.63	28.00	27.49	27.95	2,844,000	+0.34(+1.24%)
Jan 23, 2015	27.80	28.20	27.57	27.61	2,971,200	-0.23(-0.84%)
Jan 22, 2015	27.38	27.84	27.07	27.84	5,252,000	+0.50(+1.82%)
Jan 21, 2015	26.89	27.51	26.76	27.34	3,093,600	+0.48(+1.80%)
Jan 20, 2015	27.25	27.33	26.62	26.86	3,500,000	-0.21(-0.78%)
Jan 16, 2015	26.72	27.11	26.57	27.07	3,607,200	+0.35(+1.31%)
Jan 15, 2015	26.78	27.02	26.46	26.72	4,140,000	+0.06(+0.23%)
Jan 14, 2015	26.42	26.80	26.13	26.66	5,268,800	-0.02(-0.07%)
Jan 13, 2015	26.52	26.93	26.33	26.68	4,647,200	+0.48(+1.84%)
Jan 12, 2015	26.55	26.67	26.07	26.20	3,516,800	-0.27(-1.02%)
Jan 09, 2015	26.75	26.75	26.21	26.47	5,275,200	-0.20(-0.77%)
Jan 08, 2015	26.45	26.79	26.36	26.67	7,662,400	+0.41(+1.54%)
Jan 07, 2015	26.46	26.69	26.21	26.27	4,697,600	+0.14(+0.55%)
Jan 06, 2015	26.48	26.89	25.95	26.12	8,833,600	+0.09(+0.33%)
Jan 05, 2015	25.93	26.46	25.86	26.04	4,073,600	-0.07(-0.27%)

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.