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

Centene Corp (NY: CNC )

74.81 +0.48 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 28, 2004 2.256 2.260 2.233 2.253 395,200 -0.01(-0.30%)
May 27, 2004 2.257 2.275 2.226 2.260 748,000 +0.00(+0.17%)
May 26, 2004 2.178 2.309 2.175 2.256 1,752,000 +0.08(+3.44%)
May 25, 2004 2.103 2.206 2.103 2.181 1,772,000 +0.08(+3.71%)
May 24, 2004 2.062 2.111 2.056 2.103 1,623,200 +0.11(+5.52%)
May 21, 2004 1.968 2.001 1.956 1.993 714,400 +0.03(+1.62%)
May 20, 2004 1.940 1.966 1.940 1.961 851,200 +0.02(+1.10%)
May 19, 2004 1.988 1.991 1.938 1.940 828,800 -0.04(-2.08%)
May 18, 2004 1.944 1.984 1.941 1.981 531,200 +0.04(+2.26%)
May 17, 2004 1.944 1.950 1.931 1.938 681,600 -0.01(-0.42%)
May 14, 2004 1.941 1.981 1.909 1.946 956,000 -0.02(-0.86%)
May 13, 2004 1.875 1.975 1.874 1.962 1,108,800 +0.09(+4.67%)
May 12, 2004 1.875 1.877 1.834 1.875 1,494,400 +0.00(+0.00%)
May 11, 2004 1.884 1.892 1.872 1.875 696,800 -0.01(-0.40%)
May 10, 2004 1.918 1.929 1.881 1.883 562,400 -0.05(-2.68%)
May 07, 2004 2.017 2.025 1.934 1.934 653,600 -0.08(-4.09%)
May 06, 2004 2.034 2.034 1.992 2.017 1,220,000 -0.03(-1.47%)
May 05, 2004 2.073 2.075 2.047 2.047 573,600 -0.03(-1.27%)
May 04, 2004 2.084 2.084 2.056 2.073 1,346,400 -0.01(-0.39%)
May 03, 2004 2.094 2.094 2.055 2.081 1,470,400 -0.01(-0.60%)
Apr 30, 2004 2.062 2.119 2.050 2.094 2,472,000 +0.04(+1.73%)
Apr 29, 2004 2.053 2.069 2.047 2.058 1,330,400 +0.01(+0.37%)
Apr 28, 2004 2.061 2.069 2.047 2.051 1,041,600 -0.01(-0.42%)
Apr 27, 2004 2.044 2.072 2.038 2.059 1,885,600 +0.03(+1.54%)
Apr 26, 2004 2.078 2.078 2.028 2.028 442,400 -0.04(-2.11%)
Apr 23, 2004 2.100 2.100 2.059 2.072 1,396,000 -0.02(-1.04%)
Apr 22, 2004 2.002 2.117 2.002 2.094 1,161,600 +0.09(+4.56%)
Apr 21, 2004 1.984 2.010 1.984 2.002 488,800 +0.02(+0.91%)
Apr 20, 2004 2.084 2.097 1.984 1.984 1,027,200 -0.09(-4.34%)
Apr 19, 2004 2.016 2.075 1.994 2.074 752,000 +0.06(+2.91%)
Apr 16, 2004 2.000 2.034 1.986 2.016 480,000 +0.02(+0.97%)
Apr 15, 2004 2.034 2.034 1.964 1.996 577,600 -0.03(-1.60%)
Apr 14, 2004 2.000 2.055 1.999 2.029 512,000 +0.02(+0.78%)
Apr 13, 2004 2.100 2.109 2.011 2.013 386,400 -0.08(-3.59%)
Apr 12, 2004 2.027 2.122 2.027 2.088 572,000 +0.06(+2.71%)
Apr 08, 2004 2.084 2.093 2.024 2.033 539,200 -0.05(-2.34%)
Apr 07, 2004 2.104 2.104 2.061 2.082 766,400 -0.02(-1.01%)
Apr 06, 2004 2.119 2.134 2.103 2.103 326,400 -0.02(-0.74%)
Apr 05, 2004 2.122 2.134 2.100 2.119 1,124,000 +0.00(+0.00%)
Apr 02, 2004 2.141 2.203 2.078 2.119 2,022,400 -0.02(-1.02%)
Apr 01, 2004 1.953 2.163 1.951 2.141 4,879,200 +0.23(+11.96%)
Mar 31, 2004 1.934 1.941 1.909 1.912 852,800 -0.02(-1.23%)
Mar 30, 2004 1.928 1.962 1.925 1.936 742,400 +0.01(+0.39%)
Mar 29, 2004 1.890 1.928 1.886 1.928 560,000 +0.04(+2.02%)
Mar 26, 2004 1.885 1.894 1.883 1.890 947,200 +0.00(+0.27%)
Mar 25, 2004 1.869 1.885 1.869 1.885 771,200 +0.02(+0.87%)
Mar 24, 2004 1.878 1.882 1.851 1.869 521,600 -0.02(-0.83%)
Mar 23, 2004 1.853 1.900 1.853 1.884 608,800 +0.04(+2.31%)
Mar 22, 2004 1.931 1.931 1.822 1.842 1,076,000 -0.10(-4.97%)
Mar 19, 2004 1.950 1.950 1.933 1.938 452,800 -0.01(-0.58%)
Mar 18, 2004 1.936 1.953 1.919 1.949 1,844,800 +0.01(+0.68%)
Mar 17, 2004 1.907 1.938 1.907 1.936 1,029,600 +0.03(+1.57%)
Mar 16, 2004 1.907 1.926 1.897 1.906 535,200 -0.00(-0.16%)
Mar 15, 2004 1.938 1.938 1.909 1.909 628,800 -0.03(-1.45%)
Mar 12, 2004 1.924 1.938 1.916 1.938 452,800 +0.01(+0.68%)
Mar 11, 2004 1.988 1.988 1.924 1.924 678,400 -0.07(-3.33%)
Mar 10, 2004 2.054 2.058 1.984 1.991 1,040,000 -0.07(-3.19%)
Mar 09, 2004 2.044 2.059 2.034 2.056 985,600 +0.01(+0.58%)
Mar 08, 2004 2.053 2.058 2.027 2.044 394,400 -0.01(-0.43%)
Mar 05, 2004 2.006 2.054 2.006 2.053 473,600 +0.04(+2.21%)
Mar 04, 2004 2.019 2.019 2.000 2.009 463,200 -0.01(-0.50%)
Mar 03, 2004 2.000 2.029 1.984 2.019 1,249,600 +0.02(+0.94%)
Mar 02, 2004 1.956 2.001 1.934 2.000 894,400 +0.05(+2.40%)
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.