Indicators

Centene Corp (NY: CNC )

77.53 -0.90 (-1.15%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	15.76	16.02	15.73	15.92	3,736,000	+0.21(+1.32%)
Feb 27, 2014	15.70	15.81	15.65	15.71	2,102,400	+0.01(+0.08%)
Feb 26, 2014	15.65	15.86	15.58	15.70	2,084,800	+0.06(+0.38%)
Feb 25, 2014	15.90	15.99	15.59	15.64	4,065,600	-0.21(-1.29%)
Feb 24, 2014	15.36	15.86	15.34	15.85	4,095,200	+0.46(+3.01%)
Feb 21, 2014	15.38	15.54	15.34	15.38	3,790,400	+0.06(+0.42%)
Feb 20, 2014	15.13	15.34	15.04	15.32	2,108,000	+0.24(+1.59%)
Feb 19, 2014	15.34	15.47	15.05	15.08	3,002,400	-0.32(-2.06%)
Feb 18, 2014	15.24	15.49	15.24	15.39	2,582,400	+0.17(+1.12%)
Feb 14, 2014	14.88	15.29	14.83	15.22	3,738,400	+0.36(+2.42%)
Feb 13, 2014	14.53	14.87	14.53	14.87	5,628,000	+0.31(+2.13%)
Feb 12, 2014	15.25	15.35	14.50	14.55	7,001,600	-0.73(-4.78%)
Feb 11, 2014	15.35	15.41	15.23	15.29	3,803,200	-0.08(-0.50%)
Feb 10, 2014	15.29	15.38	15.07	15.36	3,308,000	+0.02(+0.11%)
Feb 07, 2014	15.35	15.46	15.25	15.35	3,042,400	-0.04(-0.26%)
Feb 06, 2014	15.46	15.53	15.18	15.38	5,005,600	-0.06(-0.40%)
Feb 05, 2014	14.89	15.74	14.65	15.45	11,592,800	+0.75(+5.10%)
Feb 04, 2014	14.85	14.99	14.22	14.70	10,791,200	-0.08(-0.54%)

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.