Indicators

Centene Corp (NY: CNC )

77.79 +0.14 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.925	8.450	7.925	8.387	4,874,400	+0.46(+5.84%)
Jan 28, 2005	7.965	7.990	7.787	7.925	2,702,400	-0.04(-0.56%)
Jan 27, 2005	7.938	8.115	7.938	7.970	2,783,200	+0.07(+0.92%)
Jan 26, 2005	7.695	7.935	7.652	7.897	2,105,600	+0.20(+2.63%)
Jan 25, 2005	7.607	7.980	7.607	7.695	2,888,800	+0.08(+1.12%)
Jan 24, 2005	7.895	7.985	7.505	7.610	4,339,200	-0.26(-3.30%)
Jan 21, 2005	7.883	8.102	7.832	7.870	2,753,600	+0.05(+0.64%)
Jan 20, 2005	7.720	7.938	7.575	7.820	3,624,000	+0.10(+1.30%)
Jan 19, 2005	8.125	8.125	7.697	7.720	4,644,000	-0.43(-5.25%)
Jan 18, 2005	8.125	8.195	7.987	8.148	3,576,800	+0.03(+0.37%)
Jan 14, 2005	7.875	8.332	7.825	8.117	7,552,000	+0.31(+4.04%)
Jan 13, 2005	7.612	8.037	7.588	7.803	5,585,600	+0.25(+3.34%)
Jan 12, 2005	7.612	7.683	7.513	7.550	4,268,000	+0.05(+0.67%)
Jan 11, 2005	7.438	7.713	7.275	7.500	4,544,000	+0.12(+1.66%)
Jan 10, 2005	7.130	7.525	7.130	7.378	6,493,600	+0.30(+4.24%)
Jan 07, 2005	7.060	7.272	6.987	7.077	3,712,000	+0.08(+1.11%)
Jan 06, 2005	6.875	7.128	6.875	7.000	3,397,600	+0.04(+0.57%)
Jan 05, 2005	7.000	7.110	6.625	6.960	5,496,000	-0.12(-1.63%)
Jan 04, 2005	7.162	7.338	7.055	7.075	2,972,000	-0.09(-1.29%)

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.