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

Centene Corp (NY: CNC )

73.36 -0.47 (-0.64%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 30, 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 (%)
Jun 28, 2002 0.0783 0.0862 0.0762 0.0833 105,888,000 +0.01(+9.29%)
Jun 27, 2002 0.0712 0.0762 0.0667 0.0762 31,798,800 +0.01(+8.93%)
Jun 26, 2002 0.0708 0.0721 0.0658 0.0700 32,217,600 -0.00(-4.00%)
Jun 25, 2002 0.0750 0.0754 0.0671 0.0729 27,902,400 -0.00(-2.78%)
Jun 21, 2002 0.0838 0.0862 0.0725 0.0750 71,094,000 -0.01(-11.33%)
Jun 20, 2002 0.0838 0.0875 0.0838 0.0846 20,632,800 +0.00(+1.50%)
Jun 19, 2002 0.0871 0.0875 0.0833 0.0833 21,841,200 -0.00(-4.31%)
Jun 18, 2002 0.0912 0.0912 0.0862 0.0871 15,712,800 -0.01(-5.43%)
Jun 17, 2002 0.0883 0.0925 0.0875 0.0921 30,903,600 +0.01(+6.76%)
Jun 14, 2002 0.0862 0.0883 0.0779 0.0862 44,451,600 -0.00(-3.72%)
Jun 12, 2002 0.0929 0.0929 0.0846 0.0896 30,068,400 -0.00(-2.71%)
Jun 11, 2002 0.0983 0.1008 0.0921 0.0921 24,061,200 -0.01(-5.96%)
Jun 10, 2002 0.0971 0.0996 0.0938 0.0979 24,588,000 +0.00(+5.38%)
Jun 07, 2002 0.0992 0.0992 0.0896 0.0929 98,046,000 -0.01(-8.23%)
Jun 06, 2002 0.1062 0.1075 0.0996 0.1013 35,090,400 -0.00(-3.19%)
Jun 05, 2002 0.1125 0.1146 0.1042 0.1046 55,618,800 -0.01(-10.04%)
May 31, 2002 0.1208 0.1208 0.1150 0.1163 28,965,600 -0.01(-10.00%)
May 28, 2002 0.1358 0.1396 0.1246 0.1292 34,687,200 -0.01(-4.02%)
May 27, 2002 0.1346 0.1354 0.1333 0.1346 11,640,000 +0.00(+0.00%)
May 24, 2002 0.1346 0.1354 0.1333 0.1346 11,634,000 +0.00(+1.25%)
May 23, 2002 0.1371 0.1371 0.1321 0.1329 11,020,800 -0.00(-1.85%)
May 22, 2002 0.1333 0.1367 0.1317 0.1354 14,504,400 +0.00(+1.56%)
May 21, 2002 0.1375 0.1379 0.1304 0.1333 22,567,200 -0.00(-2.74%)
May 20, 2002 0.1417 0.1417 0.1363 0.1371 19,339,200 -0.00(-3.24%)
May 17, 2002 0.1379 0.1417 0.1379 0.1417 17,934,000 +0.00(+2.41%)
May 16, 2002 0.1375 0.1408 0.1371 0.1383 24,266,400 +0.00(+0.61%)
May 15, 2002 0.1450 0.1475 0.1375 0.1375 29,942,400 -0.01(-4.07%)
May 14, 2002 0.1412 0.1483 0.1392 0.1433 21,750,000 +0.00(+2.08%)
May 13, 2002 0.1392 0.1412 0.1375 0.1404 14,880,000 +0.00(+1.51%)
May 10, 2002 0.1404 0.1404 0.1354 0.1383 29,707,200 +0.00(+0.00%)
May 09, 2002 0.1408 0.1417 0.1371 0.1383 13,293,600 -0.00(-1.78%)
May 08, 2002 0.1446 0.1458 0.1354 0.1408 30,339,600 +0.00(+0.30%)
May 07, 2002 0.1408 0.1458 0.1400 0.1404 25,448,400 +0.00(+1.51%)
May 06, 2002 0.1521 0.1525 0.1379 0.1383 30,382,800 -0.01(-9.29%)
May 03, 2002 0.1583 0.1583 0.1483 0.1525 36,745,200 -0.00(-2.92%)
May 02, 2002 0.1629 0.1679 0.1567 0.1571 25,646,400 -0.00(-2.58%)
May 01, 2002 0.1562 0.1713 0.1558 0.1613 48,290,400 +0.01(+3.75%)
Apr 30, 2002 0.1479 0.1562 0.1467 0.1554 30,978,000 +0.01(+4.19%)
Apr 29, 2002 0.1671 0.1671 0.1487 0.1492 46,995,600 -0.02(-9.82%)
Apr 26, 2002 0.1650 0.1679 0.1604 0.1654 23,814,000 +0.00(+0.51%)
Apr 25, 2002 0.1696 0.1708 0.1646 0.1646 23,061,600 -0.01(-3.42%)
Apr 24, 2002 0.1750 0.1758 0.1592 0.1704 31,981,200 -0.00(-1.21%)
Apr 23, 2002 0.1842 0.1871 0.1713 0.1725 28,425,600 -0.01(-5.26%)
Apr 22, 2002 0.1821 0.1913 0.1787 0.1821 23,007,600 -0.00(-0.23%)
Apr 19, 2002 0.1958 0.1963 0.1754 0.1825 38,757,600 -0.01(-4.78%)
Apr 18, 2002 0.2042 0.2104 0.1917 0.1917 41,277,600 -0.01(-6.12%)
Apr 17, 2002 0.1917 0.2092 0.1879 0.2042 50,938,800 +0.02(+8.65%)
Apr 16, 2002 0.2021 0.2021 0.1875 0.1879 54,566,400 -0.01(-7.39%)
Apr 15, 2002 0.2075 0.2117 0.2025 0.2029 79,089,600 +0.01(+3.62%)
Apr 12, 2002 0.1833 0.2021 0.1825 0.1958 68,826,000 +0.01(+7.55%)
Apr 11, 2002 0.1737 0.1833 0.1737 0.1821 40,887,600 +0.01(+4.80%)
Apr 10, 2002 0.1708 0.1750 0.1675 0.1737 23,550,000 +0.00(+2.46%)
Apr 09, 2002 0.1667 0.1742 0.1658 0.1696 28,676,400 +0.00(+2.00%)
Apr 08, 2002 0.1750 0.1750 0.1592 0.1663 34,478,400 -0.01(-5.00%)
Apr 05, 2002 0.1729 0.1858 0.1704 0.1750 68,811,600 +0.00(+1.20%)
Apr 04, 2002 0.1625 0.1758 0.1571 0.1729 77,671,200 +0.01(+7.24%)
Apr 03, 2002 0.1562 0.1633 0.1479 0.1613 28,970,400 +0.01(+4.31%)
Apr 02, 2002 0.1625 0.1625 0.1517 0.1546 29,096,400 -0.01(-4.38%)
Apr 01, 2002 0.1483 0.1663 0.1437 0.1617 40,809,600 +0.01(+7.18%)
Mar 29, 2002 0.1492 0.1525 0.1446 0.1508 27,230,400 +0.00(+0.00%)
Mar 28, 2002 0.1492 0.1525 0.1446 0.1508 27,230,400 +0.00(+2.55%)
Mar 27, 2002 0.1433 0.1471 0.1408 0.1471 25,027,200 +0.00(+2.91%)
Mar 26, 2002 0.1467 0.1508 0.1383 0.1429 29,707,200 -0.00(-2.56%)
Mar 25, 2002 0.1583 0.1608 0.1462 0.1467 24,840,000 -0.01(-6.38%)
Mar 22, 2002 0.1613 0.1708 0.1546 0.1567 71,510,400 +0.01(+4.44%)
Mar 21, 2002 0.1521 0.1562 0.1487 0.1500 28,684,800 -0.00(-2.44%)
Mar 20, 2002 0.1442 0.1554 0.1421 0.1537 58,474,800 +0.00(+1.10%)
Mar 19, 2002 0.1417 0.1521 0.1354 0.1521 68,532,000 +0.01(+7.35%)
Mar 18, 2002 0.1688 0.1696 0.1379 0.1417 122,187,600 -0.03(-16.05%)
Mar 15, 2002 0.1500 0.1692 0.1483 0.1688 115,119,600 +0.02(+14.08%)
Mar 14, 2002 0.1492 0.1533 0.1404 0.1479 31,872,000 -0.00(-0.84%)
Mar 13, 2002 0.1333 0.1492 0.1283 0.1492 100,958,400 +0.01(+4.37%)
Mar 12, 2002 0.1508 0.1546 0.1425 0.1429 40,357,200 -0.01(-6.28%)
Mar 11, 2002 0.1442 0.1542 0.1342 0.1525 57,655,200 +0.01(+5.48%)
Mar 08, 2002 0.1496 0.1512 0.1400 0.1446 61,593,600 -0.01(-3.34%)
Mar 07, 2002 0.1046 0.1571 0.1042 0.1496 322,085,984 -0.01(-4.27%)
Mar 06, 2002 0.1771 0.1771 0.1375 0.1562 151,316,400 -0.03(-15.16%)
Mar 05, 2002 0.1692 0.1883 0.1667 0.1842 13,680,000 +0.01(+8.87%)
Mar 04, 2002 0.1600 0.1692 0.1592 0.1692 31,021,200 +0.01(+5.73%)
Mar 01, 2002 0.1583 0.1688 0.1567 0.1600 40,359,600 +0.00(+2.40%)
Feb 28, 2002 0.1492 0.1562 0.1442 0.1562 25,034,400 +0.01(+5.63%)
Feb 27, 2002 0.1446 0.1483 0.1396 0.1479 19,534,800 +0.00(+3.20%)
Feb 26, 2002 0.1429 0.1492 0.1396 0.1433 22,224,000 +0.00(+0.88%)
Feb 25, 2002 0.1429 0.1458 0.1383 0.1421 33,678,000 -0.00(-2.57%)
Feb 22, 2002 0.1562 0.1567 0.1454 0.1458 22,399,200 -0.01(-4.89%)
Feb 21, 2002 0.1425 0.1588 0.1425 0.1533 32,733,600 +0.00(+2.79%)
Feb 20, 2002 0.1433 0.1496 0.1408 0.1492 24,937,200 +0.01(+5.92%)
Feb 19, 2002 0.1446 0.1446 0.1379 0.1408 12,272,400 -0.00(-0.88%)
Feb 18, 2002 0.1458 0.1479 0.1421 0.1421 12,532,800 +0.00(+0.00%)
Feb 15, 2002 0.1458 0.1479 0.1421 0.1421 12,532,800 -0.00(-1.45%)
Feb 14, 2002 0.1521 0.1562 0.1429 0.1442 20,035,200 -0.01(-3.62%)
Feb 13, 2002 0.1446 0.1521 0.1446 0.1496 20,803,200 +0.01(+3.46%)
Feb 12, 2002 0.1429 0.1475 0.1421 0.1446 21,003,600 +0.00(+1.17%)
Feb 11, 2002 0.1458 0.1504 0.1379 0.1429 17,446,800 +0.01(+3.94%)
Feb 08, 2002 0.1342 0.1392 0.1338 0.1375 11,529,600 +0.00(+2.48%)
Feb 07, 2002 0.1346 0.1404 0.1317 0.1342 22,504,800 +0.00(+1.90%)
Feb 06, 2002 0.1417 0.1421 0.1313 0.1317 18,441,600 -0.01(-7.06%)
Feb 05, 2002 0.1471 0.1500 0.1388 0.1417 20,485,200 -0.01(-5.82%)
Feb 04, 2002 0.1588 0.1588 0.1471 0.1504 21,303,600 -0.01(-5.25%)
Feb 01, 2002 0.1646 0.1646 0.1567 0.1588 32,179,200 -0.01(-3.54%)
Jan 31, 2002 0.1617 0.1704 0.1575 0.1646 61,044,000 +0.01(+3.67%)
Jan 30, 2002 0.1667 0.1667 0.1392 0.1588 97,209,600 +0.02(+17.96%)
Jan 29, 2002 0.1342 0.1363 0.1296 0.1346 32,281,200 -0.00(-0.92%)
Jan 28, 2002 0.1388 0.1408 0.1338 0.1358 27,574,800 -0.00(-3.26%)
Jan 25, 2002 0.1321 0.1429 0.1313 0.1404 26,883,600 +0.01(+4.98%)
Jan 24, 2002 0.1300 0.1354 0.1300 0.1338 28,042,800 +0.00(+2.56%)
Jan 23, 2002 0.1329 0.1363 0.1283 0.1304 35,895,600 -0.00(-1.57%)
Jan 22, 2002 0.1450 0.1462 0.1313 0.1325 37,833,600 -0.01(-6.47%)
Jan 21, 2002 0.1375 0.1487 0.1358 0.1417 37,975,200 +0.00(+0.00%)
Jan 18, 2002 0.1375 0.1487 0.1358 0.1417 37,975,200 +0.00(+0.30%)
Jan 17, 2002 0.1313 0.1446 0.1313 0.1412 37,014,000 +0.01(+10.42%)
Jan 16, 2002 0.1321 0.1346 0.1279 0.1279 46,616,400 -0.00(-3.15%)
Jan 15, 2002 0.1333 0.1354 0.1288 0.1321 41,841,600 -0.00(-0.94%)
Jan 14, 2002 0.1383 0.1408 0.1317 0.1333 77,037,600 -0.01(-3.61%)
Jan 11, 2002 0.1458 0.1479 0.1338 0.1383 46,027,200 -0.01(-4.32%)
Jan 10, 2002 0.1467 0.1512 0.1433 0.1446 51,705,600 -0.04(-22.20%)
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.