Indicators

Centene Corp (NY: CNC )

77.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	3.928	4.090	3.902	4.062	3,844,800	+0.15(+3.77%)
Jul 28, 2006	3.933	4.010	3.848	3.915	4,634,400	+0.06(+1.49%)
Jul 27, 2006	3.947	4.020	3.835	3.857	4,134,000	-0.06(-1.66%)
Jul 26, 2006	3.975	4.062	3.880	3.922	10,884,000	-0.07(-1.69%)
Jul 25, 2006	3.850	4.200	3.672	3.990	13,607,600	+0.28(+7.47%)
Jul 24, 2006	3.640	3.822	3.625	3.712	7,467,600	+0.07(+2.06%)
Jul 21, 2006	3.680	3.683	3.575	3.638	6,259,200	-0.04(-1.15%)
Jul 20, 2006	3.725	3.763	3.640	3.680	5,458,000	-0.03(-0.74%)
Jul 19, 2006	3.400	3.748	3.325	3.708	14,360,800	+0.31(+9.04%)
Jul 18, 2006	3.750	3.800	3.312	3.400	80,399,600	-1.86(-35.36%)
Jul 17, 2006	5.160	5.345	5.160	5.260	6,840,000	+0.13(+2.58%)
Jul 14, 2006	5.205	5.213	5.025	5.128	10,682,400	-0.11(-2.05%)
Jul 13, 2006	5.497	5.500	5.115	5.235	17,622,400	-0.26(-4.77%)
Jul 12, 2006	5.673	5.705	5.482	5.497	7,693,600	-0.18(-3.13%)
Jul 11, 2006	5.853	5.853	5.575	5.675	8,793,600	-0.21(-3.53%)
Jul 10, 2006	5.812	5.933	5.755	5.883	5,625,600	+0.09(+1.55%)
Jul 07, 2006	5.812	5.883	5.772	5.793	3,365,600	-0.04(-0.77%)
Jul 06, 2006	5.862	5.940	5.790	5.838	3,539,200	-0.04(-0.68%)
Jul 05, 2006	5.902	5.907	5.815	5.878	2,862,400	-0.06(-1.05%)

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.