Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.852 10.28 9.785 10.25 4,438,400 +0.41(+4.19%)
Dec 28, 2012 10.08 10.11 9.838 9.838 3,299,200 -0.25(-2.45%)
Dec 27, 2012 10.09 10.19 9.895 10.09 2,621,600 -0.01(-0.10%)
Dec 26, 2012 10.02 10.17 10.02 10.10 2,874,400 +0.08(+0.80%)
Dec 24, 2012 10.10 10.14 9.998 10.02 1,474,400 -0.13(-1.26%)
Dec 21, 2012 10.21 10.23 10.07 10.14 7,695,200 -0.14(-1.39%)
Dec 20, 2012 10.29 10.34 10.14 10.29 4,568,800 +0.03(+0.24%)
Dec 19, 2012 10.31 10.34 10.17 10.26 5,735,200 -0.08(-0.80%)
Dec 18, 2012 10.34 10.45 10.09 10.34 11,954,400 -0.16(-1.52%)
Dec 17, 2012 10.22 10.53 10.21 10.50 8,754,400 +0.32(+3.17%)
Dec 14, 2012 10.44 10.45 10.10 10.18 20,612,000 -1.06(-9.45%)
Dec 13, 2012 11.39 11.42 11.23 11.24 6,804,800 -0.13(-1.14%)
Dec 12, 2012 11.47 11.61 11.36 11.37 3,758,400 -0.06(-0.50%)
Dec 11, 2012 11.44 11.45 11.28 11.43 4,536,000 +0.00(+0.04%)
Dec 10, 2012 11.35 11.48 11.28 11.43 4,584,000 +0.14(+1.24%)
Dec 07, 2012 11.25 11.32 11.15 11.29 4,019,200 +0.07(+0.67%)
Dec 06, 2012 11.29 11.41 11.13 11.21 5,338,400 -0.11(-0.99%)
Dec 05, 2012 11.35 11.43 11.10 11.32 4,596,800 -0.02(-0.20%)
Dec 04, 2012 11.28 11.38 11.18 11.35 6,465,600 +0.37(+3.35%)
Nov 30, 2012 10.92 11.00 10.76 10.98 4,875,200 +0.04(+0.41%)
Nov 29, 2012 10.79 10.99 10.79 10.93 4,352,800 +0.20(+1.86%)
Nov 28, 2012 10.66 10.80 10.56 10.73 4,299,200 +0.07(+0.68%)
Nov 27, 2012 10.78 10.93 10.65 10.66 3,381,600 -0.14(-1.32%)
Nov 26, 2012 10.83 10.85 10.62 10.80 3,352,800 -0.05(-0.51%)
Nov 23, 2012 10.81 10.90 10.73 10.86 629,616 +0.08(+0.77%)
Nov 21, 2012 10.75 10.82 10.69 10.78 961,996 +0.04(+0.33%)
Nov 20, 2012 10.74 10.75 10.52 10.74 1,922,652 +0.00(+0.02%)
Nov 19, 2012 10.69 10.82 10.61 10.74 1,551,636 +0.14(+1.27%)
Nov 16, 2012 10.52 10.64 10.43 10.60 1,964,736 +0.04(+0.38%)
Nov 15, 2012 10.56 10.65 10.48 10.56 1,704,616 +0.02(+0.14%)
Nov 14, 2012 10.64 10.68 10.49 10.55 1,844,776 -0.09(-0.87%)
Nov 13, 2012 10.63 10.71 10.54 10.64 2,851,648 -0.02(-0.23%)
Nov 12, 2012 10.68 10.84 10.59 10.66 2,893,032 +0.04(+0.40%)
Nov 09, 2012 10.61 10.78 10.52 10.62 3,621,788 +0.04(+0.35%)
Nov 08, 2012 10.91 10.98 10.53 10.59 3,520,132 -0.38(-3.51%)
Nov 07, 2012 10.21 11.07 10.21 10.97 10,705,960 +1.00(+10.06%)
Nov 06, 2012 9.835 9.992 9.645 9.967 2,600,260 +0.15(+1.58%)
Nov 05, 2012 9.758 9.930 9.531 9.812 3,533,196 +0.08(+0.82%)
Nov 02, 2012 9.727 9.930 9.686 9.732 3,082,276 +0.04(+0.39%)
Nov 01, 2012 9.490 9.723 9.415 9.695 3,402,740 +0.20(+2.11%)
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.