Indicators

Centene Corp (NY: CNC )

78.06 +0.92 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	9.557	9.566	9.370	9.495	3,359,388	-0.08(-0.78%)
Oct 26, 2012	9.627	9.723	9.498	9.570	6,169,600	-0.05(-0.52%)
Oct 25, 2012	9.740	9.803	9.600	9.620	6,252,800	-0.01(-0.13%)
Oct 24, 2012	9.543	9.760	9.543	9.633	6,192,800	+0.01(+0.08%)
Oct 23, 2012	9.490	9.918	9.450	9.625	10,372,000	+0.01(+0.05%)
Oct 19, 2012	9.655	9.715	9.570	9.620	4,064,000	-0.09(-0.95%)
Oct 18, 2012	9.700	9.793	9.600	9.713	4,583,200	+0.01(+0.10%)
Oct 17, 2012	8.768	9.863	8.768	9.703	26,072,800	+0.96(+10.95%)
Oct 16, 2012	8.877	8.950	8.682	8.745	5,441,600	-0.14(-1.58%)
Oct 15, 2012	8.905	8.932	8.762	8.885	4,347,200	-0.01(-0.14%)
Oct 12, 2012	8.970	9.002	8.840	8.898	3,420,000	-0.06(-0.64%)
Oct 11, 2012	8.975	9.040	8.943	8.955	2,816,800	+0.03(+0.36%)
Oct 10, 2012	8.902	9.020	8.863	8.922	3,428,800	+0.02(+0.20%)
Oct 09, 2012	9.035	9.035	8.815	8.905	5,072,000	-0.13(-1.44%)
Oct 08, 2012	9.043	9.085	8.910	9.035	4,240,000	-0.03(-0.36%)
Oct 05, 2012	9.170	9.203	9.023	9.068	6,246,400	-0.08(-0.90%)
Oct 04, 2012	9.232	9.328	9.127	9.150	6,168,800	-0.06(-0.71%)
Oct 03, 2012	9.148	9.297	9.045	9.215	5,041,600	+0.12(+1.26%)
Oct 02, 2012	9.307	9.320	9.033	9.100	5,952,000	-0.16(-1.70%)

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.