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 (%)
Mar 31, 2009	4.397	4.715	4.393	4.505	3,372,800	+0.17(+4.04%)
Mar 30, 2009	4.213	4.365	4.103	4.330	3,131,200	+0.21(+4.97%)
Mar 26, 2009	4.093	4.170	4.005	4.125	3,469,600	+0.09(+2.23%)
Mar 25, 2009	3.975	4.130	3.950	4.035	7,392,000	+0.14(+3.66%)
Mar 24, 2009	4.070	4.115	3.885	3.893	3,196,800	-0.24(-5.75%)
Mar 23, 2009	4.065	4.138	4.000	4.130	2,666,400	+0.15(+3.77%)
Mar 20, 2009	4.165	4.175	3.978	3.980	4,046,400	-0.17(-4.10%)
Mar 19, 2009	4.372	4.385	4.060	4.150	2,644,800	-0.17(-3.94%)
Mar 18, 2009	4.380	4.380	4.265	4.320	5,324,000	-0.09(-2.15%)
Mar 17, 2009	4.175	4.418	4.173	4.415	1,995,200	+0.25(+6.00%)
Mar 16, 2009	4.310	4.350	4.147	4.165	1,368,000	-0.10(-2.46%)
Mar 13, 2009	4.173	4.330	4.095	4.270	2,318,400	+0.12(+2.95%)
Mar 12, 2009	3.880	4.245	3.815	4.147	3,217,600	+0.24(+6.21%)
Mar 11, 2009	3.965	4.085	3.833	3.905	3,316,800	-0.10(-2.44%)
Mar 10, 2009	3.913	4.070	3.875	4.003	2,464,000	+0.17(+4.30%)
Mar 09, 2009	3.860	3.970	3.763	3.837	2,536,000	-0.04(-0.97%)
Mar 06, 2009	3.777	3.990	3.770	3.875	3,146,400	+0.12(+3.06%)
Mar 05, 2009	3.993	4.015	3.750	3.760	4,179,200	-0.31(-7.50%)
Mar 04, 2009	4.058	4.200	3.925	4.065	3,324,800	+0.06(+1.56%)

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.