Skip to main content

Centene Corp (NY: CNC )

78.50 +0.15 (+0.19%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 12.95 13.19 12.89 13.12 4,376,800 +0.12(+0.96%)
Jun 27, 2013 12.52 13.10 12.52 12.99 5,644,000 +0.65(+5.25%)
Jun 26, 2013 12.43 12.52 12.26 12.34 2,734,400 +0.01(+0.12%)
Jun 25, 2013 12.56 12.56 12.22 12.33 2,737,600 -0.13(-1.06%)
Jun 24, 2013 12.46 12.59 12.36 12.46 2,984,000 -0.06(-0.48%)
Jun 21, 2013 12.64 12.72 12.30 12.52 6,889,600 -0.08(-0.60%)
Jun 20, 2013 12.77 12.78 12.54 12.60 2,463,200 -0.32(-2.48%)
Jun 19, 2013 13.00 13.06 12.87 12.91 1,804,000 -0.08(-0.62%)
Jun 18, 2013 12.75 13.01 12.66 12.99 2,003,200 +0.29(+2.30%)
Jun 17, 2013 12.67 12.97 12.62 12.70 3,849,600 +0.09(+0.73%)
Jun 14, 2013 12.52 12.78 12.44 12.61 5,790,400 +0.07(+0.54%)
Jun 13, 2013 12.32 12.57 12.19 12.54 5,701,600 +0.21(+1.68%)
Jun 12, 2013 12.43 12.46 12.18 12.34 3,160,000 -0.05(-0.42%)
Jun 11, 2013 12.45 12.49 12.27 12.39 1,909,600 -0.16(-1.28%)
Jun 10, 2013 12.44 12.55 12.38 12.55 2,257,600 +0.12(+0.97%)
Jun 07, 2013 12.15 12.56 12.15 12.43 2,335,200 +0.35(+2.90%)
Jun 06, 2013 11.98 12.25 11.95 12.08 3,269,600 +0.10(+0.79%)
Jun 05, 2013 12.27 12.29 11.95 11.98 1,384,000 -0.29(-2.34%)
Jun 04, 2013 12.22 12.45 12.06 12.27 2,158,400 +0.05(+0.43%)
Jun 03, 2013 12.31 12.35 11.96 12.22 6,755,200 -0.16(-1.27%)
May 31, 2013 12.73 12.86 12.37 12.38 3,204,800 -0.44(-3.41%)
May 30, 2013 12.74 12.83 12.58 12.81 1,950,400 +0.08(+0.63%)
May 29, 2013 12.73 12.76 12.49 12.73 1,683,200 -0.07(-0.59%)
May 28, 2013 12.63 12.88 12.60 12.81 2,569,600 +0.29(+2.34%)
May 24, 2013 12.54 12.59 12.31 12.52 2,760,800 -0.32(-2.49%)
May 23, 2013 12.60 12.89 12.49 12.84 2,567,200 +0.11(+0.88%)
May 22, 2013 12.71 12.95 12.61 12.72 2,690,400 +0.03(+0.24%)
May 21, 2013 12.62 12.72 12.41 12.69 3,579,200 +0.07(+0.55%)
May 20, 2013 12.92 12.94 12.51 12.62 4,964,800 -0.34(-2.64%)
May 17, 2013 13.11 13.15 12.85 12.96 3,580,000 -0.07(-0.56%)
May 16, 2013 12.90 13.15 12.82 13.04 3,096,800 +0.12(+0.89%)
May 15, 2013 12.87 13.00 12.68 12.92 6,172,000 +0.20(+1.53%)
May 13, 2013 12.62 12.73 12.48 12.73 2,164,000 +0.07(+0.57%)
May 10, 2013 12.34 12.68 12.29 12.65 2,012,800 +0.35(+2.84%)
May 09, 2013 12.19 12.35 12.07 12.30 2,820,000 +0.12(+0.96%)
May 08, 2013 12.03 12.19 12.03 12.19 2,303,200 +0.16(+1.31%)
May 07, 2013 11.95 12.12 11.86 12.03 3,770,400 +0.07(+0.63%)
May 06, 2013 11.88 11.98 11.79 11.96 2,450,400 +0.07(+0.61%)
May 03, 2013 11.88 12.03 11.79 11.88 3,088,000 +0.11(+0.93%)
May 02, 2013 11.66 11.83 11.62 11.77 2,995,200 +0.17(+1.49%)
May 01, 2013 11.54 11.65 11.48 11.60 5,059,200 +0.05(+0.43%)
Apr 30, 2013 11.60 11.65 11.31 11.55 4,806,400 -0.10(-0.86%)
Apr 29, 2013 11.89 11.92 11.64 11.65 3,257,600 -0.14(-1.23%)
Apr 26, 2013 11.85 11.97 11.74 11.79 2,728,800 -0.12(-0.97%)
Apr 25, 2013 11.87 12.01 11.79 11.91 4,340,000 +0.07(+0.63%)
Apr 24, 2013 11.81 11.91 11.73 11.84 6,764,800 +0.07(+0.57%)
Apr 23, 2013 11.64 12.07 11.64 11.77 11,891,200 +0.43(+3.79%)
Apr 22, 2013 11.38 11.46 11.24 11.34 5,692,800 -0.04(-0.31%)
Apr 19, 2013 11.09 11.40 11.03 11.37 3,725,600 +0.30(+2.71%)
Apr 18, 2013 11.16 11.24 10.87 11.07 6,209,600 -0.21(-1.82%)
Apr 17, 2013 11.54 11.67 11.25 11.28 4,501,600 -0.31(-2.68%)
Apr 16, 2013 11.55 11.73 11.39 11.59 4,597,600 +0.11(+0.91%)
Apr 15, 2013 11.85 11.95 11.46 11.48 3,098,400 -0.44(-3.71%)
Apr 12, 2013 11.80 12.03 11.79 11.93 4,964,000 +0.09(+0.74%)
Apr 11, 2013 11.47 11.87 11.46 11.84 5,905,600 +0.39(+3.38%)
Apr 10, 2013 11.31 11.47 11.27 11.45 2,542,400 +0.15(+1.31%)
Apr 09, 2013 10.64 11.50 10.64 11.30 7,610,400 +0.71(+6.68%)
Apr 08, 2013 10.59 10.61 10.54 10.60 2,764,000 +0.03(+0.31%)
Apr 05, 2013 10.66 10.82 10.54 10.56 4,898,400 -0.34(-3.12%)
Apr 04, 2013 10.94 11.02 10.76 10.90 3,150,400 -0.04(-0.34%)
Apr 03, 2013 11.13 11.21 10.93 10.94 2,764,000 -0.20(-1.82%)
Apr 02, 2013 11.21 11.35 11.11 11.14 3,240,000 -0.00(-0.02%)
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.