Indicators

Centene Corp (NY: CNC )

78.06 +0.92 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.972	1.991	1.959	1.988	547,200	+0.03(+1.53%)
Jan 29, 2004	1.994	1.994	1.946	1.958	638,400	-0.03(-1.48%)
Jan 28, 2004	2.000	2.000	1.969	1.988	520,800	-0.01(-0.62%)
Jan 27, 2004	1.996	2.002	1.983	2.000	1,139,200	+0.00(+0.22%)
Jan 26, 2004	1.975	2.022	1.959	1.996	1,155,200	+0.02(+1.04%)
Jan 23, 2004	1.931	1.984	1.907	1.975	923,200	+0.06(+2.93%)
Jan 22, 2004	1.894	1.925	1.894	1.919	554,400	+0.03(+1.66%)
Jan 21, 2004	1.891	1.897	1.873	1.887	1,120,800	-0.02(-0.98%)
Jan 20, 2004	1.778	1.906	1.778	1.906	2,658,400	+0.12(+6.94%)
Jan 16, 2004	1.738	1.790	1.738	1.782	1,098,400	+0.04(+2.59%)
Jan 15, 2004	1.731	1.743	1.711	1.738	636,800	-0.01(-0.39%)
Jan 14, 2004	1.731	1.760	1.688	1.744	1,832,000	+0.03(+2.01%)
Jan 13, 2004	1.653	1.710	1.652	1.710	2,232,800	+0.07(+4.07%)
Jan 12, 2004	1.655	1.676	1.631	1.643	701,600	-0.03(-1.65%)
Jan 09, 2004	1.676	1.686	1.638	1.671	1,595,200	-0.00(-0.08%)
Jan 08, 2004	1.687	1.687	1.673	1.672	1,977,600	-0.01(-0.89%)
Jan 07, 2004	1.735	1.735	1.673	1.687	2,072,000	-0.03(-1.89%)
Jan 06, 2004	1.775	1.775	1.719	1.719	1,331,200	-0.06(-3.51%)
Jan 05, 2004	1.825	1.833	1.766	1.782	800,800	-0.02(-0.90%)

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.