Indicators

Centene Corp (NY: CNC )

77.79 +0.14 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.402	8.585	7.673	8.203	8,560,388	-0.58(-6.66%)
Jul 28, 2011	8.848	8.945	8.765	8.787	2,024,620	-0.05(-0.62%)
Jul 27, 2011	9.248	9.248	8.828	8.842	3,415,964	-0.24(-2.64%)
Jul 26, 2011	9.015	9.398	8.875	9.082	5,527,304	+0.52(+6.07%)
Jul 25, 2011	8.835	9.182	8.550	8.562	6,509,464	-0.36(-4.06%)
Jul 22, 2011	8.938	8.977	8.912	8.925	2,095,856	-0.10(-1.08%)
Jul 21, 2011	8.905	9.098	8.898	9.023	954,768	+0.18(+1.98%)
Jul 20, 2011	8.835	8.905	8.715	8.848	530,568	+0.03(+0.37%)
Jul 19, 2011	8.783	8.850	8.668	8.815	2,185,712	+0.10(+1.21%)
Jul 18, 2011	8.777	8.838	8.670	8.710	1,098,336	-0.11(-1.22%)
Jul 15, 2011	8.970	9.025	8.760	8.818	3,198,876	-0.13(-1.45%)
Jul 14, 2011	9.113	9.140	8.925	8.947	1,465,824	-0.14(-1.59%)
Jul 13, 2011	9.123	9.245	9.057	9.092	2,032,304	-0.00(-0.03%)
Jul 12, 2011	9.005	9.182	8.980	9.095	1,351,420	+0.06(+0.66%)
Jul 11, 2011	9.105	9.137	9.000	9.035	1,137,064	-0.21(-2.32%)
Jul 08, 2011	9.380	9.380	9.072	9.250	2,540,548	-0.22(-2.30%)
Jul 07, 2011	9.265	9.838	9.193	9.467	7,060,832	+0.28(+3.05%)
Jul 06, 2011	9.072	9.225	9.000	9.188	1,566,700	+0.09(+0.93%)
Jul 05, 2011	9.010	9.122	8.918	9.102	1,177,024	+0.12(+1.34%)

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.