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

Centene Corp (NY: CNC )

74.33 +2.08 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Feb 28, 2011 7.562 7.622 7.537 7.617 1,429,452 +0.07(+0.89%)
Feb 25, 2011 7.343 7.555 7.340 7.550 1,663,820 +0.22(+3.07%)
Feb 24, 2011 7.135 7.418 7.008 7.325 2,441,176 +0.22(+3.13%)
Feb 23, 2011 7.370 7.370 7.086 7.103 1,151,228 -0.29(-3.89%)
Feb 22, 2011 7.515 7.572 7.353 7.390 1,100,016 -0.20(-2.67%)
Feb 18, 2011 7.510 7.675 7.445 7.593 1,661,072 +0.12(+1.64%)
Feb 17, 2011 7.480 7.545 7.433 7.470 1,452,068 -0.01(-0.17%)
Feb 16, 2011 7.423 7.500 7.360 7.482 782,056 +0.10(+1.39%)
Feb 15, 2011 7.415 7.492 7.372 7.380 1,198,080 -0.05(-0.67%)
Feb 14, 2011 7.362 7.465 7.335 7.430 1,276,372 +0.04(+0.51%)
Feb 11, 2011 7.305 7.445 7.255 7.393 2,034,112 +0.05(+0.68%)
Feb 10, 2011 7.310 7.385 7.295 7.343 1,619,444 -0.05(-0.64%)
Feb 09, 2011 7.255 7.490 7.255 7.390 3,534,856 +0.09(+1.20%)
Feb 08, 2011 7.040 7.527 6.907 7.303 4,859,900 +0.37(+5.26%)
Feb 07, 2011 7.008 7.045 6.923 6.938 2,113,340 -0.05(-0.68%)
Feb 04, 2011 7.093 7.175 6.957 6.985 1,392,228 -0.06(-0.85%)
Feb 03, 2011 7.008 7.110 6.925 7.045 2,611,188 +0.09(+1.33%)
Feb 02, 2011 7.032 7.080 6.935 6.952 2,130,840 -0.12(-1.70%)
Feb 01, 2011 6.940 7.135 6.910 7.072 1,149,704 +0.14(+2.06%)
Jan 31, 2011 6.857 6.952 6.785 6.930 1,360,164 +0.11(+1.61%)
Jan 28, 2011 7.000 7.010 6.740 6.820 1,541,416 -0.18(-2.61%)
Jan 27, 2011 6.895 7.020 6.885 7.003 1,352,808 +0.08(+1.12%)
Jan 26, 2011 6.680 7.037 6.668 6.925 3,098,300 +0.26(+3.94%)
Jan 25, 2011 6.372 6.670 6.372 6.662 1,687,564 +0.25(+3.94%)
Jan 24, 2011 6.380 6.490 6.270 6.410 1,297,336 +0.04(+0.63%)
Jan 21, 2011 6.478 6.588 6.353 6.370 2,420,656 -0.08(-1.24%)
Jan 20, 2011 6.697 6.780 6.442 6.450 2,343,548 -0.29(-4.34%)
Jan 19, 2011 7.250 7.265 6.737 6.742 3,053,780 -0.54(-7.45%)
Jan 18, 2011 7.105 7.320 7.008 7.285 1,655,344 -0.00(-0.03%)
Jan 14, 2011 6.963 7.345 6.933 7.287 5,245,764 +0.31(+4.44%)
Jan 13, 2011 6.900 6.997 6.867 6.978 1,482,320 +0.08(+1.23%)
Jan 12, 2011 6.980 6.980 6.857 6.893 664,728 -0.05(-0.68%)
Jan 11, 2011 6.955 7.010 6.900 6.940 739,960 -0.00(-0.07%)
Jan 10, 2011 6.930 7.017 6.850 6.945 807,632 +0.01(+0.14%)
Jan 07, 2011 6.905 6.980 6.827 6.935 1,197,112 +0.05(+0.76%)
Jan 06, 2011 6.675 7.357 6.675 6.883 5,435,804 +0.36(+5.48%)
Jan 05, 2011 6.537 6.558 6.473 6.525 1,209,644 -0.03(-0.53%)
Jan 04, 2011 6.628 6.638 6.505 6.560 1,209,332 -0.05(-0.68%)
Jan 03, 2011 6.390 6.630 6.375 6.605 956,424 +0.27(+4.26%)
Dec 31, 2010 6.433 6.457 6.325 6.335 652,604 -0.09(-1.48%)
Dec 30, 2010 6.585 6.603 6.428 6.430 540,728 -0.15(-2.24%)
Dec 29, 2010 6.460 6.585 6.450 6.577 590,788 +0.12(+1.82%)
Dec 28, 2010 6.520 6.520 6.385 6.460 457,428 -0.04(-0.58%)
Dec 27, 2010 6.503 6.537 6.468 6.497 287,208 -0.02(-0.23%)
Dec 23, 2010 6.515 6.607 6.478 6.513 1,004,296 -0.01(-0.12%)
Dec 22, 2010 6.518 6.582 6.463 6.520 2,223,796 +0.00(+0.04%)
Dec 21, 2010 6.482 6.558 6.481 6.518 672,532 +0.05(+0.85%)
Dec 20, 2010 6.378 6.475 6.367 6.463 1,180,988 +0.11(+1.77%)
Dec 17, 2010 6.312 6.478 6.277 6.350 2,712,696 +0.08(+1.24%)
Dec 16, 2010 6.145 6.310 6.125 6.272 1,435,800 +0.13(+2.07%)
Dec 15, 2010 6.100 6.213 6.074 6.145 1,061,792 +0.06(+1.03%)
Dec 14, 2010 5.970 6.090 5.970 6.082 864,356 +0.11(+1.88%)
Dec 13, 2010 6.077 6.095 5.965 5.970 726,968 -0.09(-1.49%)
Dec 10, 2010 5.997 6.120 5.990 6.060 1,639,512 +0.07(+1.13%)
Dec 09, 2010 6.200 6.245 5.973 5.992 1,869,736 -0.18(-2.92%)
Dec 08, 2010 5.965 6.205 5.957 6.173 1,402,592 +0.21(+3.48%)
Dec 07, 2010 6.045 6.067 5.928 5.965 1,614,892 -0.03(-0.46%)
Dec 06, 2010 5.968 6.060 5.942 5.992 935,848 +0.00(+0.00%)
Dec 03, 2010 5.920 6.012 5.878 5.992 1,199,768 +0.04(+0.63%)
Dec 02, 2010 5.885 5.960 5.843 5.955 845,052 +0.06(+1.06%)
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.