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

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
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, 2003 1.788 1.789 1.751 1.751 660,800 -0.04(-2.10%)
Dec 30, 2003 1.781 1.801 1.772 1.788 395,200 +0.01(+0.42%)
Dec 29, 2003 1.780 1.802 1.775 1.781 738,400 +0.00(+0.03%)
Dec 26, 2003 1.789 1.794 1.770 1.780 105,600 +0.00(+0.21%)
Dec 24, 2003 1.754 1.781 1.734 1.776 276,000 +0.03(+1.97%)
Dec 23, 2003 1.780 1.784 1.725 1.742 1,829,600 -0.04(-2.52%)
Dec 22, 2003 1.844 1.847 1.781 1.787 546,400 -0.05(-2.75%)
Dec 19, 2003 1.782 1.841 1.775 1.837 932,800 +0.06(+3.12%)
Dec 18, 2003 1.750 1.784 1.750 1.782 1,799,200 +0.04(+2.19%)
Dec 17, 2003 1.716 1.760 1.716 1.744 812,800 +0.03(+2.01%)
Dec 16, 2003 1.741 1.749 1.686 1.709 1,177,600 -0.04(-2.15%)
Dec 15, 2003 1.819 1.837 1.747 1.747 848,000 -0.07(-3.95%)
Dec 12, 2003 1.857 1.857 1.818 1.819 564,000 -0.02(-0.85%)
Dec 11, 2003 1.836 1.868 1.819 1.834 1,276,000 +0.01(+0.76%)
Dec 10, 2003 1.837 1.839 1.781 1.821 660,000 -0.01(-0.72%)
Dec 09, 2003 1.916 1.916 1.833 1.834 869,600 -0.08(-4.12%)
Dec 08, 2003 1.939 1.939 1.887 1.913 554,400 -0.02(-0.91%)
Dec 05, 2003 1.997 1.997 1.904 1.930 525,600 -0.07(-3.35%)
Dec 04, 2003 1.975 1.999 1.941 1.997 1,058,400 +0.02(+0.79%)
Dec 03, 2003 1.994 1.995 1.972 1.981 784,800 +0.01(+0.63%)
Dec 02, 2003 1.956 1.969 1.947 1.969 1,316,000 +0.01(+0.64%)
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.