Indicators

Centene Corp (NY: CNC )

77.57 -0.49 (-0.63%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.57	31.03	29.46	31.03	3,945,828	+1.52(+5.13%)
Jan 28, 2016	31.05	31.11	28.94	29.52	5,191,252	-1.41(-4.54%)
Jan 27, 2016	31.55	31.64	30.28	30.92	5,346,040	+0.93(+3.08%)
Jan 26, 2016	30.36	30.56	29.50	30.00	4,536,794	-0.70(-2.26%)
Jan 25, 2016	31.43	31.49	30.57	30.69	3,695,206	-0.86(-2.71%)
Jan 22, 2016	30.37	31.58	30.01	31.55	4,264,816	+1.67(+5.59%)
Jan 21, 2016	31.28	31.46	29.77	29.88	3,407,980	-1.39(-4.46%)
Jan 20, 2016	30.59	31.57	28.93	31.27	5,208,132	+0.02(+0.05%)
Jan 19, 2016	30.85	32.20	30.51	31.25	4,289,046	+0.80(+2.63%)
Jan 15, 2016	30.43	30.45	30.45	30.45	3,554,600	-0.84(-2.67%)
Jan 14, 2016	30.57	31.31	30.23	31.29	3,625,162	+0.66(+2.15%)
Jan 13, 2016	31.53	31.80	30.16	30.63	3,867,740	-0.89(-2.82%)
Jan 12, 2016	30.71	31.56	30.68	31.52	4,118,374	+1.11(+3.65%)
Jan 11, 2016	31.34	31.34	29.91	30.41	4,056,372	-0.86(-2.77%)
Jan 08, 2016	31.95	32.38	31.14	31.27	2,918,956	-0.51(-1.60%)
Jan 07, 2016	32.35	32.75	31.70	31.79	2,863,586	-1.20(-3.64%)
Jan 06, 2016	33.17	33.44	32.61	32.98	4,040,708	-0.50(-1.49%)
Jan 05, 2016	33.02	34.21	33.03	33.48	5,078,014	+0.47(+1.42%)

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.