Skip to main content

Centene Corp (NY: CNC )

78.42 +0.07 (+0.08%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.375 5.420 5.215 5.375 21,608 +0.07(+1.22%)
Jun 29, 2010 5.455 5.515 5.274 5.310 2,104,544 -0.34(-6.06%)
Jun 25, 2010 5.652 5.692 5.605 5.652 4,441,332 -0.03(-0.44%)
Jun 24, 2010 5.775 5.815 5.668 5.678 883,116 -0.13(-2.28%)
Jun 23, 2010 5.617 5.900 5.548 5.810 3,054,360 +0.21(+3.70%)
Jun 22, 2010 5.603 5.907 5.590 5.603 4,944 -0.25(-4.35%)
Jun 21, 2010 5.973 6.027 5.832 5.857 1,517,720 -0.06(-0.97%)
Jun 18, 2010 5.915 5.978 5.817 5.915 2,039,036 +0.08(+1.37%)
Jun 17, 2010 5.835 5.838 5.742 5.835 960 +0.06(+1.00%)
Jun 16, 2010 5.753 5.815 5.728 5.777 833,536 +0.00(+0.09%)
Jun 15, 2010 5.772 5.785 5.683 5.772 8,592 +0.07(+1.14%)
Jun 14, 2010 5.760 5.770 5.690 5.707 1,131,532 -0.02(-0.35%)
Jun 11, 2010 5.645 5.782 5.603 5.728 837,980 +0.04(+0.61%)
Jun 10, 2010 5.692 5.740 5.650 5.692 7,984 +0.03(+0.57%)
Jun 09, 2010 5.763 5.838 5.625 5.660 1,708,228 -0.10(-1.69%)
Jun 08, 2010 5.900 5.940 5.692 5.758 2,527,732 -0.14(-2.46%)
Jun 07, 2010 5.893 5.955 5.702 5.902 2,635,656 +0.01(+0.13%)
Jun 04, 2010 5.895 6.065 5.620 5.895 6,121,108 +0.19(+3.33%)
Jun 03, 2010 5.705 5.740 5.537 5.705 2,449,308 +0.19(+3.35%)
Jun 02, 2010 5.520 5.600 5.460 5.520 3,281,328 -0.06(-1.08%)
Jun 01, 2010 5.580 5.782 5.577 5.580 6,972 -0.12(-2.19%)
May 28, 2010 5.705 5.755 5.495 5.705 3,081,708 +0.04(+0.62%)
May 27, 2010 5.588 5.685 5.537 5.670 2,313,104 +0.17(+3.14%)
May 26, 2010 5.497 5.625 5.330 5.497 6,992 +0.16(+3.00%)
May 25, 2010 5.245 5.360 5.190 5.338 1,114,772 -0.00(-0.05%)
May 24, 2010 5.395 5.478 5.287 5.340 2,080,396 -0.08(-1.39%)
May 21, 2010 5.310 5.495 5.290 5.415 1,742,528 -0.01(-0.14%)
May 20, 2010 5.525 5.562 5.415 5.423 2,071,628 -0.34(-5.86%)
May 19, 2010 5.730 5.835 5.707 5.760 1,620,148 +0.02(+0.30%)
May 18, 2010 5.805 5.830 5.680 5.742 2,751,360 -0.03(-0.48%)
May 17, 2010 5.820 5.947 5.705 5.770 3,582,132 +0.00(+0.09%)
May 14, 2010 5.765 5.768 5.457 5.765 2,302,372 +0.13(+2.40%)
May 13, 2010 5.725 5.740 5.595 5.630 1,187,048 -0.09(-1.62%)
May 12, 2010 5.580 5.728 5.522 5.723 1,643,996 +0.16(+2.78%)
May 11, 2010 5.558 5.668 5.520 5.567 1,625,860 +0.04(+0.81%)
May 10, 2010 5.390 5.540 5.365 5.522 1,735,836 +0.26(+5.04%)
May 07, 2010 5.423 5.423 5.160 5.258 2,748,700 -0.18(-3.31%)
May 06, 2010 5.438 5.643 5.128 5.438 860 -0.14(-2.47%)
May 05, 2010 5.535 5.593 5.495 5.575 2,010,424 -0.00(-0.09%)
May 04, 2010 5.710 5.747 5.558 5.580 2,288,892 -0.19(-3.33%)
May 03, 2010 5.725 5.838 5.688 5.772 1,587,388 +0.05(+0.83%)
Apr 30, 2010 5.963 6.008 5.725 5.725 2,674,948 -0.26(-4.30%)
Apr 29, 2010 6.000 6.045 5.930 5.982 3,669,980 -0.01(-0.13%)
Apr 28, 2010 6.067 6.103 5.865 5.990 3,743,140 -0.05(-0.79%)
Apr 27, 2010 6.133 6.393 5.997 6.037 4,093,752 -0.13(-2.07%)
Apr 26, 2010 6.345 6.371 6.105 6.165 2,450,156 -0.19(-2.99%)
Apr 23, 2010 6.287 6.360 6.202 6.355 1,126,396 +0.06(+0.99%)
Apr 22, 2010 6.230 6.293 6.128 6.293 1,312,076 +0.02(+0.36%)
Apr 21, 2010 6.409 6.445 6.228 6.270 1,696,688 -0.14(-2.15%)
Apr 20, 2010 6.362 6.487 6.250 6.407 2,013,960 +0.12(+1.87%)
Apr 19, 2010 6.088 6.360 6.088 6.290 2,333,012 +0.17(+2.86%)
Apr 16, 2010 6.178 6.237 6.065 6.115 1,860,552 -0.06(-1.01%)
Apr 15, 2010 6.055 6.200 5.995 6.178 2,009,036 +0.10(+1.65%)
Apr 14, 2010 6.010 6.100 5.940 6.077 4,363,148 +0.10(+1.72%)
Apr 13, 2010 5.990 6.010 5.890 5.975 4,198,348 -0.06(-0.95%)
Apr 12, 2010 6.095 6.095 6.027 6.032 2,370,744 -0.02(-0.29%)
Apr 09, 2010 6.048 6.080 5.980 6.050 3,104,152 +0.03(+0.46%)
Apr 08, 2010 6.037 6.076 5.950 6.022 1,417,248 -0.04(-0.74%)
Apr 07, 2010 6.122 6.185 6.030 6.067 2,223,396 -0.08(-1.30%)
Apr 06, 2010 6.162 6.220 6.100 6.147 1,867,276 -0.02(-0.28%)
Apr 05, 2010 6.185 6.260 6.107 6.165 2,545,604 +0.02(+0.28%)
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.