Indicators

Centene Corp (NY: CNC )

78.69 +1.12 (+1.44%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.44	50.44	50.44	0	-1.01(-1.96%)
Dec 28, 2017	51.23	51.71	50.91	51.45	1,258,254	-0.06(-0.12%)
Dec 27, 2017	51.32	51.98	51.17	51.51	1,434,784	+0.38(+0.74%)
Dec 26, 2017	51.15	51.64	50.95	51.13	1,023,534	+0.05(+0.10%)
Dec 22, 2017	51.34	51.34	50.63	51.08	1,533,404	-0.22(-0.42%)
Dec 21, 2017	51.81	51.99	50.77	51.30	3,036,284	-0.18(-0.35%)
Dec 20, 2017	50.84	52.33	50.63	51.48	3,334,258	+1.01(+1.99%)
Dec 19, 2017	49.27	50.62	49.10	50.47	3,992,596	+1.50(+3.07%)
Dec 18, 2017	47.68	49.81	47.67	48.97	6,442,796	+1.54(+3.24%)
Dec 15, 2017	50.02	50.09	47.34	47.43	9,075,410	-2.08(-4.20%)
Dec 14, 2017	50.88	50.95	49.40	49.51	2,626,386	-1.09(-2.14%)
Dec 13, 2017	50.43	51.19	50.40	50.59	3,973,796	+0.16(+0.33%)
Dec 12, 2017	50.43	50.44	49.72	50.43	2,722,430	+0.58(+1.16%)
Dec 11, 2017	50.59	50.96	49.53	49.85	2,224,594	-0.82(-1.62%)
Dec 08, 2017	50.55	51.15	50.38	50.67	2,316,654	+0.22(+0.44%)
Dec 07, 2017	49.38	50.66	49.24	50.45	2,582,956	+1.20(+2.43%)
Dec 06, 2017	49.94	49.95	48.80	49.26	2,121,020	-0.61(-1.22%)
Dec 05, 2017	49.21	50.28	48.72	49.87	5,166,486	+0.73(+1.48%)
Dec 04, 2017	51.34	51.57	49.09	49.14	3,026,618	-1.41(-2.79%)

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.