Indicators

Centene Corp (NY: CNC )

78.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	51.29	51.55	50.69	50.71	1,991,726	-0.48(-0.93%)
Feb 27, 2018	51.27	52.08	51.14	51.19	1,541,612	-0.16(-0.30%)
Feb 26, 2018	50.31	51.59	49.89	51.34	2,203,990	+1.12(+2.22%)
Feb 23, 2018	50.12	50.30	49.45	50.23	1,949,050	+0.48(+0.96%)
Feb 22, 2018	50.30	50.48	49.54	49.74	1,787,562	-0.36(-0.71%)
Feb 21, 2018	50.23	51.13	50.06	50.10	2,184,098	-0.03(-0.06%)
Feb 20, 2018	49.94	51.17	49.73	50.13	2,507,104	+0.02(+0.04%)
Feb 16, 2018		50.11	50.11	50.11	0	+0.23(+0.46%)
Feb 15, 2018	51.23	51.44	49.04	49.88	4,828,642	-1.18(-2.32%)
Feb 14, 2018	51.01	51.88	50.59	51.06	2,673,270	-0.44(-0.84%)
Feb 13, 2018		51.55	50.41	51.50	2,582,228	-0.05(-0.09%)
Feb 12, 2018	51.28	51.97	50.55	51.55	2,664,086	+0.72(+1.41%)
Feb 09, 2018	50.59	51.33	48.95	50.83	5,408,056	+0.65(+1.30%)
Feb 08, 2018	52.02	52.48	50.05	50.18	6,218,380	-2.01(-3.85%)
Feb 07, 2018	51.51	53.55	51.51	52.19	6,208,300	+0.35(+0.68%)
Feb 06, 2018	49.90	53.30	49.90	51.84	5,575,196	+1.50(+2.98%)
Feb 05, 2018	51.65	52.01	49.59	50.34	2,916,998	-1.54(-2.97%)
Feb 02, 2018	53.00	53.36	51.76	51.88	2,404,494	-1.49(-2.79%)

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.